date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-19,25.05,25.08,25.021,25.07,2262,21.8823075908682,21.9085139472644,21.8569747796851,21.8997784951323,2589.44810846395,0.0,1.0
2023-07-20,25.08,25.155,25.08,25.109,12261,21.9085139472644,21.9740298382551,21.9085139472644,21.9338467584475,14035.9077178941,0.0,1.0
2023-07-21,25.16,25.18,25.131,25.16,23600,21.9783975643211,21.9958684685853,21.9530647531381,21.9783975643211,27016.3463128865,0.0,1.0
2023-07-24,25.155,25.17,25.15,25.17,17293,21.9740298382551,21.9871330164532,21.969662112189,21.9871330164532,19796.3422368112,0.0,1.0
2023-07-25,25.15,25.19,25.13,25.19,854,21.969662112189,22.0046039207173,21.9521912079248,22.0046039207173,977.625413186656,0.0,1.0
2023-07-26,25.175,25.2,25.175,25.2,3325,21.9915007425192,22.0133393728494,21.9915007425192,22.0133393728494,3806.32845298084,0.0,1.0
2023-07-27,25.2,25.24,25.19,25.22,22594,22.0133393728494,22.0482811813778,22.0046039207173,22.0308102771136,25864.7173132779,0.0,1.0
2023-07-28,25.215,25.245,25.2,25.245,11056,22.0264425510476,22.0526489074438,22.0133393728494,22.0526489074438,12656.4713913251,0.0,1.0
2023-07-31,25.27,25.27,25.26,25.27,799,22.074487537774,22.074487537774,22.0657520856419,22.074487537774,914.663589152387,0.0,1.0
2023-08-01,25.29,25.29,25.27,25.29,8210,22.0919584420382,22.0919584420382,22.074487537774,22.0919584420382,9398.48318766093,0.0,1.0
2023-08-02,25.28,25.28,25.25,25.25,3803,22.0832229899061,22.0832229899061,22.0570166335098,22.0570166335098,4353.52394186048,0.0,1.0
2023-08-03,25.275,25.29,25.25,25.27,146742,22.0788552638401,22.0919584420382,22.0570166335098,22.074487537774,167984.436044304,0.0,1.0
2023-08-04,25.265,25.2891,25.25,25.28,17347,22.070119811708,22.0911722513463,22.0570166335098,22.0832229899061,19858.1593004085,0.0,1.0
2023-08-07,25.29,25.3199,25.29,25.3199,1149,22.0919584420382,22.1180774439131,22.0919584420382,22.1180774439131,1315.32974209774,0.0,1.0
2023-08-08,25.27,25.2817,25.27,25.2817,1486,22.074487537774,22.0847080167685,22.074487537774,22.0847080167685,1701.11400936226,0.0,1.0
2023-08-09,25.29,25.29,25.27,25.27,1295,22.0919584420382,22.0919584420382,22.074487537774,22.074487537774,1482.4647658978,0.0,1.0
2023-08-10,25.2899,25.32,25.28,25.28,8200,22.0918710875169,22.1181647984344,22.0832229899061,22.0832229899061,9387.03558329105,0.0,1.0
2023-08-11,25.22,25.24,25.2,25.2,24877,22.1175004672998,22.1350401187409,22.0999608158586,22.0999608158586,28366.5842316854,0.0992395,1.0
2023-08-14,25.217,25.24,25.2099,25.22,8734,22.1148695195836,22.1350401187409,22.108642943322,22.1175004672998,9959.14887966958,0.0,1.0
2023-08-15,25.222,25.24,25.222,25.23,18202,22.1192544324439,22.1350401187409,22.1192544324439,22.1262702930204,20755.2585193205,0.0,1.0
2023-08-16,25.211,25.215,25.21,25.2145,3466,22.1096076241513,22.1131155544395,22.1087306415792,22.1126770631535,3952.1880028549,0.0,1.0
2023-08-17,25.23,25.25,25.21,25.21,5646,22.1262702930204,22.1438099444615,22.1087306415792,22.1087306415792,6437.98426546993,0.0,1.0
2023-08-18,25.2308,25.24,25.23,25.24,2005,22.126971879078,22.1350401187409,22.1262702930204,22.1350401187409,2286.24839749685,0.0,1.0
2023-08-21,25.2,25.21,25.18,25.2,26572,22.0999608158586,22.1087306415792,22.0824211644175,22.0999608158586,30299.3478395443,0.0,1.0
2023-08-22,25.23,25.25,25.23,25.23,3800,22.1262702930204,22.1438099444615,22.1262702930204,22.1262702930204,4333.03935685188,0.0,1.0
2023-08-23,25.22,25.235,25.2,25.21,26244,22.1175004672998,22.1306552058806,22.0999608158586,22.1087306415792,29925.3381266371,0.0,1.0
2023-08-24,25.205,25.245,25.18,25.24,45704,22.1043457287189,22.1394250316012,22.0824211644175,22.1350401187409,52115.0607277786,0.0,1.0
2023-08-25,25.22,25.22,25.21,25.21,8100,22.1175004672998,22.1175004672998,22.1087306415792,22.1087306415792,9236.21547118428,0.0,1.0
2023-08-28,25.2,25.24,25.19,25.21,42398,22.0999608158586,22.1350401187409,22.091190990138,22.1087306415792,48345.3164873175,0.0,1.0
2023-08-29,25.245,25.2595,25.245,25.2583,2002,22.1394250316012,22.1521412788961,22.1394250316012,22.1510888998096,2282.82757695197,0.0,1.0
2023-08-30,25.255,25.255,25.25,25.25,5534,22.1481948573218,22.1481948573218,22.1438099444615,22.1438099444615,6310.27363179431,0.0,1.0
2023-08-31,25.25,25.25,25.25,25.25,2,22.1438099444615,22.1438099444615,22.1438099444615,22.1438099444615,2.28054702992205,0.0,1.0
2023-09-01,25.24,25.24,25.24,25.24,11518,22.1350401187409,22.1350401187409,22.1350401187409,22.1350401187409,13133.6703453211,0.0,1.0
2023-09-05,25.265,25.28,25.265,25.28,1009,22.1569646830424,22.1701194216233,22.1569646830424,22.1701194216233,1150.53597659567,0.0,1.0
2023-09-06,25.246,25.27,25.24,25.26,21703,22.1403020141733,22.1613495959027,22.1350401187409,22.1525797701821,24747.3560951991,0.0,1.0
2023-09-07,25.25,25.28,25.23,25.27,21435,22.1438099444615,22.1701194216233,22.1262702930204,22.1613495959027,24441.7627931896,0.0,1.0
2023-09-08,25.255,25.2599,25.25,25.25,6421,22.1481948573218,22.1524920719249,22.1438099444615,22.1438099444615,7321.69623956473,0.0,1.0
2023-09-11,25.275,25.28,25.275,25.275,3103,22.165734508763,22.1701194216233,22.165734508763,22.165734508763,3538.26871692405,0.0,1.0
2023-09-12,25.28,25.285,25.28,25.28,813,22.1701194216233,22.1745043344835,22.1701194216233,22.1701194216233,927.04236766331,0.0,1.0
2023-09-13,25.28,25.33,25.28,25.285,2480,22.1701194216233,22.2139685502261,22.1701194216233,22.1745043344835,2827.87831710333,0.0,1.0
2023-09-14,25.305,25.31,25.305,25.31,1004,22.1920439859247,22.196428898785,22.1920439859247,22.196428898785,1144.83460902087,0.0,1.0
2023-09-15,25.155,25.16,25.15,25.15,9716,22.2010125972849,22.2054254401784,22.1965997543914,22.1965997543914,11008.7762406788,0.16022667,1.0
2023-09-18,25.165,25.17,25.16,25.16,7942,22.2098382830719,22.2142511259654,22.2054254401784,22.2054254401784,8998.73413992084,0.0,1.0
2023-09-19,25.1687,25.27,25.16,25.16,8225,22.2131037868131,22.3025079838358,22.2054254401784,22.2054254401784,9319.38910864378,0.0,1.0
2023-09-20,25.19,25.19,25.17,25.17,16203,22.2319024975395,22.2319024975395,22.2142511259654,22.2142511259654,18358.9132799216,0.0,1.0
2023-09-21,25.2,25.23,25.19,25.19,17252,22.2407281833265,22.2672052406876,22.2319024975395,22.2319024975395,19547.489471407,0.0,1.0
2023-09-22,25.19,25.2,25.185,25.1899,13063,22.2319024975395,22.2407281833265,22.227489654646,22.2318142406816,14801.1161004515,0.0,1.0
2023-09-25,25.275,25.3,25.2,25.2,28179,22.3069208267293,22.3289850411969,22.2407281833265,22.2407281833265,31928.3970446776,0.0,1.0
2023-09-26,25.2606,25.32,25.25,25.3199,206127,22.294211839196,22.346636412771,22.2848566122617,22.3465481559131,233553.522042239,0.0,1.0
2023-09-27,25.295,25.31,25.29,25.305,5801,22.3245721983034,22.3378107269839,22.3201593554099,22.3333978840904,6572.86033060699,0.0,1.0
2023-09-28,25.2966,25.3,25.29,25.3,3621,22.3259843080293,22.3289850411969,22.3201593554099,22.3289850411969,4102.79732065642,0.0,1.0
2023-09-29,25.31,25.31,25.3001,25.31,18933,22.3378107269839,22.3378107269839,22.3290732980548,22.3378107269839,21452.1573244927,0.0,1.0
2023-10-02,25.285,25.285,25.285,25.285,59,22.3157465125163,22.3157465125163,22.3157465125163,22.3157465125163,66.850329168387,0.0,1.0
2023-10-03,25.3,25.38,25.3,25.3297,16418,22.3289850411969,22.3995905274932,22.3289850411969,22.3551973279844,18602.5204116369,0.0,1.0
2023-10-04,25.275,25.31,25.24,25.27,82570,22.3069208267293,22.3378107269839,22.2760309264747,22.3025079838358,93556.4691429442,0.0,1.0
2023-10-05,25.28,25.28,25.2632,25.2632,1629,22.3113336696228,22.3113336696228,22.2965065175006,22.2965065175006,1845.74891890343,0.0,1.0
2023-10-06,25.255,25.26,25.22,25.255,34127,22.2892694551552,22.2936822980488,22.2583795549006,22.2892694551552,38667.8166699923,0.0,1.0
2023-10-09,25.29,25.335,25.26,25.26,13898,22.3201593554099,22.3598749414515,22.2936822980488,22.2936822980488,15747.2182166481,0.0,1.0
2023-10-10,25.3,25.31,25.26,25.31,538787,22.3289850411969,22.3378107269839,22.2936822980488,22.3378107269839,610476.072909283,0.0,1.0
2023-10-11,25.36,25.43,25.2588,25.3,17910,22.3819391559191,22.4437189564283,22.2926232157543,22.3289850411969,20293.0406000985,0.0,1.0
2023-10-12,25.28,25.31,25.17,25.26,15297,22.3113336696228,22.3378107269839,22.2142511259654,22.2936822980488,17332.3641574376,0.0,1.0
2023-10-13,25.2,25.2091,25.161,25.2,9683,22.3334795216839,22.341544389289,22.2989158033766,22.3334795216839,10925.8210196528,0.1050925,1.0
2023-10-16,25.22,25.23,25.1601,25.1601,8566,22.3512045054313,22.360066997305,22.2981181791079,22.2981181791079,9665.45315029908,0.0,1.0
2023-10-17,25.195,25.2299,25.16,25.22,5201,22.3290482757471,22.3599783723863,22.2980295541892,22.3512045054313,5868.5526307151,0.0,1.0
2023-10-18,25.215,25.23,25.05,25.18,10077,22.3467732594945,22.360066997305,22.2005421435787,22.3157545379366,11370.3912439369,0.0,1.0
2023-10-19,25.23,25.25,25.21,25.24,2712,22.360066997305,22.3777919810524,22.3423420135576,22.3689294891787,3060.08743212831,0.0,1.0
2023-10-20,25.26,25.31,25.2225,25.2225,30962,22.386654472926,22.4309669322945,22.3534201283997,22.3534201283997,34935.9981834649,0.0,1.0
2023-10-23,25.225,25.26,25.1907,25.25,2264,22.3556357513681,22.386654472926,22.3252374042414,22.3777919810524,2554.58626339916,0.0,1.0
2023-10-24,25.23,25.26,25.21,25.21,1590,22.360066997305,22.386654472926,22.3423420135576,22.3423420135576,1794.0778086593,0.0,1.0
2023-10-25,25.2091,25.26,25.2001,25.26,2738,22.341544389289,22.386654472926,22.3335681466027,22.386654472926,3089.42455352777,0.0,1.0
2023-10-26,25.234,25.285,25.23,25.2388,19722,22.3636119940545,22.4088107026102,22.360066997305,22.3678659901538,22253.3349323136,0.0,1.0
2023-10-27,25.23,25.265,25.22,25.2498,8220,22.360066997305,22.3910857188629,22.3512045054313,22.3776147312149,9275.04376552164,0.0,1.0
2023-10-30,25.27,25.3,25.26,25.265,3505,22.3955169647997,22.4221044404208,22.386654472926,22.3910857188629,3954.86963481185,0.0,1.0
2023-10-31,25.275,25.29,25.24,25.29,2562,22.3999482107366,22.4132419485471,22.3689294891787,22.4132419485471,2890.83480866988,0.0,1.0
2023-11-01,25.2318,25.3,25.2,25.3,9557,22.3616622458423,22.4221044404208,22.3334795216839,22.4221044404208,10783.6488159477,0.0,1.0
2023-11-02,25.28,25.32,25.2502,25.27,14215,22.4043794566734,22.4398294241681,22.3779692308898,22.3955169647997,16039.5069497433,0.0,1.0
2023-11-03,25.2901,25.3299,25.27,25.305,11138,22.4133305734658,22.4486032911231,22.3955169647997,22.4265356863576,12567.5714671995,0.0,1.0
2023-11-06,25.31,25.335,25.28,25.3258,5670,22.4309669322945,22.4531231619787,22.4043794566734,22.4449696694549,6397.74916672842,0.0,1.0
2023-11-07,25.33,25.3599,25.3,25.3,16851,22.4486919160418,22.4751907667441,22.4221044404208,22.4221044404208,19013.8397193194,0.0,1.0
2023-11-08,25.33,25.4002,25.31,25.36,28060,22.4486919160418,22.5109066089951,22.4309669322945,22.4752793916629,31661.5240949559,0.0,1.0
2023-11-09,25.33,25.355,25.32,25.355,4076,22.4486919160418,22.470848145726,22.4398294241681,22.470848145726,4599.15795477692,0.0,1.0
2023-11-10,25.25,25.29,25.21,25.21,5970,22.48904578389,22.5246719950328,22.4534195727472,22.4534195727472,6702.93001528701,0.12553332,1.0
2023-11-13,25.22,25.27,25.1901,25.21,13314,22.4623261255329,22.5068588894614,22.4356955327037,22.4534195727472,14948.5444260521,0.0,1.0
2023-11-14,25.255,25.295,25.23,25.29,5316,22.4934990602829,22.5291252714257,22.4712326783186,22.5246719950328,5968.63918949173,0.0,1.0
2023-11-15,25.3034,25.35,25.25,25.2689,84908,22.5366067757656,22.578111311747,22.48904578389,22.505879168655,95332.0572425444,0.0,1.0
2023-11-16,25.29,25.32,25.26,25.29,18493,22.5246719950328,22.5513916533899,22.4979523366757,22.5246719950328,20763.3642835348,0.0,1.0
2023-11-17,25.245,25.33,25.1997,25.3,28489,22.4845925074972,22.5602982061756,22.4442458233779,22.5335785478185,31986.561675965,0.0,1.0
2023-11-20,25.252,25.34,25.25,25.31,23537,22.4908270944472,22.5692047589613,22.48904578389,22.5424851006042,26426.6103467018,0.0,1.0
2023-11-21,25.26,25.33,25.25,25.3,28621,22.4979523366757,22.5602982061756,22.48904578389,22.5335785478185,32134.7671637403,0.0,1.0
2023-11-22,25.28,25.35,25.245,25.3189,66554,22.5157654422471,22.578111311747,22.4845925074972,22.5504119325835,74724.7578287121,0.0,1.0
2023-11-24,25.27,25.34,25.2,25.32,17512,22.5068588894614,22.5692047589613,22.4445130199615,22.5513916533899,19661.9280448419,0.0,1.0
2023-11-27,25.29,25.35,25.25,25.33,6687,22.5246719950328,22.578111311747,22.48904578389,22.5602982061756,7507.95527842951,0.0,1.0
2023-11-28,25.29,25.3224,25.29,25.3,12156,22.5246719950328,22.5535292260585,22.5246719950328,22.5335785478185,13648.3781014789,0.0,1.0
2023-11-29,25.34,25.38,25.32,25.32,9916,22.5692047589613,22.6048309701041,22.5513916533899,22.5513916533899,11133.3758846878,0.0,1.0
2023-11-30,25.3495,25.3801,25.315,25.38,13923,22.5776659841077,22.604920035632,22.5469383769971,22.6048309701041,15632.3106537422,0.0,1.0
2023-12-01,25.37,25.39,25.37,25.38,5045,22.5959244173184,22.6137375228898,22.5959244173184,22.6048309701041,5664.36883201389,0.0,1.0
2023-12-04,25.373,25.52,25.35,25.42,17610,22.5985963831541,22.7295227091039,22.578111311747,22.6404571812469,19771.9593918265,0.0,1.0
2023-12-05,25.405,25.41,25.3701,25.41,4200,22.6270973520684,22.6315506284612,22.5960134828463,22.6315506284612,4715.62915648331,0.0,1.0
2023-12-06,25.35,25.47,25.335,25.37,11734,22.578111311747,22.6849899451754,22.5647514825685,22.5959244173184,13174.569648137,0.0,1.0
2023-12-07,25.37,25.4286,25.37,25.39,11674,22.5959244173184,22.6481168166426,22.5959244173184,22.6137375228898,13107.2035173301,0.0,1.0
2023-12-08,25.41,25.4315,25.4,25.4315,8378,22.6315506284612,22.6506997169505,22.6226440756755,22.6506997169505,9406.55739833744,0.0,1.0
2023-12-11,25.45,25.46,25.41,25.41,13947,22.667176839604,22.6760833923897,22.6315506284612,22.6315506284612,15659.257106065,0.0,1.0
2023-12-12,25.44,25.44,25.41,25.41,10433,22.6582702868183,22.6582702868183,22.6315506284612,22.6315506284612,11713.8473784739,0.0,1.0
2023-12-13,25.45,25.47,25.42,25.42,24520,22.667176839604,22.6849899451754,22.6404571812469,22.6404571812469,27530.2921230883,0.0,1.0
2023-12-14,25.442,25.4899,25.43,25.43,48024,22.6600515973754,22.7027139852189,22.6493637340326,22.6493637340326,53919.8510978465,0.0,1.0
2023-12-15,25.33,25.3583,25.3,25.34,15471,22.7034891670406,22.7288546918502,22.6765999181259,22.7124522500122,17260.8019462007,0.16077035,1.0
2023-12-18,25.34,25.3415,25.31,25.31,3158,22.7124522500122,22.713796712458,22.6855630010975,22.6855630010975,3523.34125435341,0.0,1.0
2023-12-19,25.28,25.37,25.28,25.33,42187,22.6586737521827,22.739341498927,22.6586737521827,22.7034891670406,47067.5102905026,0.0,1.0
2023-12-20,25.325,25.36,25.3,25.35,42109,22.6990076255548,22.7303784159554,22.6765999181259,22.7214153329838,46980.4866623078,0.0,1.0
2023-12-21,25.3036,25.35,25.29,25.35,56597,22.6798266279956,22.7214153329838,22.6676368351543,22.7214153329838,63144.5677557442,0.0,1.0
2023-12-22,25.36,25.3894,25.335,25.35,14572,22.7303784159554,22.7567298798919,22.7079707085264,22.7214153329838,16257.7988468771,0.0,1.0
2023-12-26,25.365,25.4044,25.35,25.4,1389,22.7348599574412,22.7701745043493,22.7214153329838,22.7662307478418,1549.6899943942,0.0,1.0
2023-12-27,25.355,25.42,25.3299,25.42,4194,22.7258968744696,22.784156913785,22.7033995362109,22.784156913785,4679.19354678854,0.0,1.0
2023-12-28,25.28,25.3,25.24,25.24,5230,22.7333775710747,22.7513628381404,22.6974070369433,22.6974070369433,5815.87138060056,0.08334612,1.0
2023-12-29,25.29,25.29,25.25,25.25,2362,22.7423702046076,22.7423702046076,22.7063996704761,22.7063996704761,2626.59430229034,0.0,1.0
2024-01-02,25.32,25.3298,25.3178,25.325,2132,22.7693481052062,22.7781608860684,22.7673697258289,22.7738444219726,2370.8294040995,0.0,1.0
2024-01-03,25.31,25.3291,25.3005,25.3144,3320,22.7603554716733,22.7775314017211,22.7518124698171,22.7643122304277,3691.91070432005,0.0,1.0
2024-01-04,25.32,25.321,25.31,25.31,1933,22.7693481052062,22.7702473685594,22.7603554716733,22.7603554716733,2149.53716609959,0.0,1.0
2024-01-05,25.32,25.3399,25.31,25.31,3457,22.7693481052062,22.7872434459365,22.7603554716733,22.7603554716733,3844.25762193807,0.0,1.0
2024-01-08,25.33,25.3399,25.32,25.33,2546,22.778340738739,22.7872434459365,22.7693481052062,22.778340738739,2831.20622084303,0.0,1.0
2024-01-09,25.3265,25.3499,25.2998,25.34,6856,22.7751933170025,22.7962360794694,22.7511829854698,22.7873333722719,7624.0180086802,0.0,1.0
2024-01-10,25.3326,25.3537,25.3,25.3537,7972,22.7806788234576,22.7996532802119,22.7513628381404,22.7996532802119,8865.03377555403,0.0,1.0
2024-01-11,25.3695,25.3795,25.35,25.357,5542,22.8138616411938,22.8228542747267,22.7963260058047,22.8026208492777,6162.82202510293,0.0,1.0
2024-01-12,25.35,25.38,25.32,25.32,5430,22.7963260058047,22.8233039064033,22.7693481052062,22.7693481052062,6038.27563989696,0.0,1.0
2024-01-16,25.367,25.4,25.35,25.39,3553,22.8116134828106,22.841289173469,22.7963260058047,22.8322965399362,3951.01166640034,0.0,1.0
2024-01-17,25.38,25.3804,25.355,25.3804,2564,22.8233039064033,22.8236636117446,22.8008223225712,22.8236636117446,2851.2226041797,0.0,1.0
2024-01-18,25.39,25.4,25.388,25.39,2098,22.8322965399362,22.841289173469,22.8304980132296,22.8322965399362,2333.02068001911,0.0,1.0
2024-01-19,25.41,25.42,25.39,25.4091,5908,22.8502818070019,22.8592744405348,22.8322965399362,22.849472469984,6569.82181961532,0.0,1.0
2024-01-22,25.43,25.44,25.42,25.43,7226,22.8682670740676,22.8772597076005,22.8592744405348,22.8682670740676,8035.46588837853,0.0,1.0
2024-01-23,25.41,25.4392,25.41,25.43,7328,22.8502818070019,22.8765402969179,22.8502818070019,22.8682670740676,8148.89206061968,0.0,1.0
2024-01-24,25.3828,25.45,25.38,25.42,4221,22.8258218437925,22.8862523411334,22.8233039064033,22.8592744405348,4693.84189245028,0.0,1.0
2024-01-25,25.44,25.47,25.41,25.4298,11971,22.8772597076005,22.9042376081991,22.8502818070019,22.868087221397,13312.0069401853,0.0,1.0
2024-01-26,25.41,25.4494,25.41,25.4299,7618,22.8502818070019,22.8857127831214,22.8502818070019,22.8681771477323,8471.37823659944,0.0,1.0
2024-01-29,25.495,25.54,25.4,25.435,240376,22.9267191920312,22.9671860429291,22.841289173469,22.8727633908341,267303.231163144,0.0,1.0
2024-01-30,25.505,25.5399,25.4801,25.4801,10587,22.9357118255641,22.9670961165938,22.9133201680673,22.9133201680673,11772.9694658543,0.0,1.0
2024-01-31,25.515,25.54,25.5,25.52,3515,22.944704459097,22.9671860429291,22.9312155087977,22.9492007758634,3908.75485713402,0.0,1.0
2024-02-01,25.52,25.55,25.5,25.55,8693,22.9492007758634,22.976178676462,22.9312155087977,22.976178676462,9666.80113031752,0.0,1.0
2024-02-02,25.408,25.42,25.36,25.36,26723,22.9675213152851,22.978368696259,22.9241317913897,22.9241317913897,29562.5276528266,0.13237283,1.0
2024-02-05,25.3979,25.4083,25.37,25.4,3934,22.9583914362988,22.9677924998095,22.9331712755346,22.9602897279692,4352.01825342288,0.0,1.0
2024-02-06,25.4021,25.435,25.4,25.41,13331,22.9621880196396,22.9919279224763,22.9602897279692,22.9693292121141,14747.5229629844,0.0,1.0
2024-02-07,25.42,25.45,25.41,25.43,10719,22.978368696259,23.0054871486936,22.9693292121141,22.9874081804038,11857.9775440874,0.0,1.0
2024-02-08,25.4395,25.455,25.38,25.424,17574,22.9959956903415,23.010006890766,22.9422107596795,22.9819844899169,19441.3748819658,0.0,1.0
2024-02-09,25.4,25.44,25.31,25.44,12607,22.9602897279692,22.9964476645487,22.8789343706654,22.9964476645487,13946.5923032289,0.0,1.0
2024-02-12,25.4303,25.45,25.41,25.43,6746,22.9876793649282,23.0054871486936,22.9693292121141,22.9874081804038,7462.81523578819,0.0,1.0
2024-02-13,25.385,25.4501,25.375,25.4185,12968,22.9467305017519,23.005577543535,22.9376910176071,22.9770127736372,14345.9513752893,0.0,1.0
2024-02-14,25.43,25.45,25.41,25.45,13479,22.9874081804038,23.0054871486936,22.9693292121141,23.0054871486936,14911.249119951,0.0,1.0
2024-02-15,25.45,25.5,25.39,25.48,15111,23.0054871486936,23.0506845694179,22.9512502438244,23.0326056011282,16716.6618778529,0.0,1.0
2024-02-16,25.45,25.47,25.445,25.46,215192,23.0054871486936,23.0235661169833,23.0009674066211,23.0145266328384,238057.83222943,0.0,1.0
2024-02-20,25.48,25.48,25.43,25.43,6897,23.0326056011282,23.0326056011282,22.9874081804038,22.9874081804038,7629.86016620681,0.0,1.0
2024-02-21,25.4798,25.4901,25.45,25.45,19177,23.0324248114453,23.0417354801145,23.0054871486936,23.0054871486936,21214.7061631649,0.0,1.0
2024-02-22,25.504,25.52,25.45,25.4624,5747,23.0543003630759,23.0687635377077,23.0054871486936,23.0166961090332,6357.66367626367,0.0,1.0
2024-02-23,25.495,25.5,25.472,25.472,5033,23.0461648273455,23.0506845694179,23.0253740138123,23.0253740138123,5567.79559468159,0.0,1.0
2024-02-26,25.51,25.52,25.5,25.52,4585,23.0597240535628,23.0687635377077,23.0506845694179,23.0687635377077,5072.19209251243,0.0,1.0
2024-02-27,25.51,25.53,25.49,25.49,5802,23.0597240535628,23.0778030218525,23.0416450852731,23.0416450852731,6418.50785621748,0.0,1.0
2024-02-28,25.53,25.535,25.4901,25.5122,5939,23.0778030218525,23.082322763925,23.0417354801145,23.0617127400747,6570.06517719333,0.0,1.0
2024-02-29,25.5,25.54,25.49,25.491,2874,23.0506845694179,23.0868425059974,23.0416450852731,23.0425490336875,3179.38496704051,0.0,1.0
2024-03-01,25.5,25.5,25.4701,25.5,18954,23.0506845694179,23.0506845694179,23.0236565118248,23.0506845694179,20968.0106698977,0.0,1.0
2024-03-04,25.39,25.39,25.37,25.3893,6239,23.0623112714384,23.0623112714384,23.044144819078,23.0616754456057,6868.70488111836,0.12286213,1.0
2024-03-05,25.405,25.42,25.38,25.38,8963,23.0759361107086,23.0895609499788,23.0532280452582,23.0532280452582,9867.63934115468,0.0,1.0
2024-03-06,25.4,25.4,25.38,25.395,5002,23.0713944976185,23.0713944976185,23.0532280452582,23.0668528845284,5506.85395341467,0.0,1.0
2024-03-07,25.415,25.44,25.4099,25.43,57842,23.0850193368888,23.1077274023392,23.0803868915369,23.098644176159,63680.0172677751,0.0,1.0
2024-03-08,25.425,25.43,25.4231,25.4282,9119,23.0941025630689,23.098644176159,23.0923767500947,23.0970091954466,10039.3844864431,0.0,1.0
2024-03-11,25.42,25.439,25.41,25.439,5177,23.0895609499788,23.1068190797212,23.0804777237987,23.1068190797212,5699.5167766549,0.0,1.0
2024-03-12,25.41,25.43,25.4,25.4249,6429,23.0804777237987,23.098644176159,23.0713944976185,23.0940117308071,7077.88166063632,0.0,1.0
2024-03-13,25.429,25.45,25.42,25.45,8923,23.097735853541,23.1168106285193,23.0895609499788,23.1168106285193,9823.60212441405,0.0,1.0
2024-03-14,25.445,25.48,25.43,25.44,3962,23.1122690154293,23.1440603070598,23.098644176159,23.1077274023392,4361.88631815851,0.0,1.0
2024-03-15,25.425,25.46,25.42,25.43,24798,23.0941025630689,23.1258938546995,23.0895609499788,23.098644176159,27300.8725183481,0.0,1.0
2024-03-18,25.45,25.45,25.44,25.45,16261,23.1168106285193,23.1168106285193,23.1077274023392,23.1168106285193,17902.229535481,0.0,1.0
2024-03-19,25.4433,25.47,25.43,25.45,21867,23.1107248669786,23.1349770808797,23.098644176159,23.1168106285193,24074.0454616791,0.0,1.0
2024-03-20,25.475,25.52,25.4699,25.47,4058,23.1395186939698,23.1803932117805,23.1348862486179,23.1349770808797,4467.575638336,0.0,1.0
2024-03-21,25.465,25.5101,25.45,25.4724,11327,23.1304354677896,23.1714008178621,23.1168106285193,23.1371570551629,12470.2388505254,0.0,1.0
2024-03-22,25.475,25.48,25.475,25.48,8217,23.1395186939698,23.1440603070598,23.1395186939698,23.1440603070598,9046.34524894207,0.0,1.0
2024-03-25,25.48,25.509,25.458,25.5,38543,23.1440603070598,23.1704016629823,23.1240772094635,23.1622267594202,42433.1611208441,0.0,1.0
2024-03-26,25.475,25.51,25.45,25.51,6283,23.1395186939698,23.1713099856003,23.1168106285193,23.1713099856003,6917.14581953305,0.0,1.0
2024-03-27,25.457,25.49,25.43,25.4501,42750,23.1231688868455,23.15314353324,23.098644176159,23.1169014607811,47064.7753915387,0.0,1.0
2024-03-28,25.505,25.56,25.47,25.54,10054,23.1667683725102,23.2167261165012,23.1349770808797,23.1985596641408,11068.7544277551,0.0,1.0
2024-04-01,25.52,25.54,25.51,25.539,10113,23.1803932117805,23.1985596641408,23.1713099856003,23.1976513415228,11133.7093224475,0.0,1.0
2024-04-02,25.4,25.42,25.36,25.36,21789,23.2038935343848,23.2221643166953,23.1673519697637,23.1673519697637,23851.1954547577,0.14587222,1.0
2024-04-03,25.41,25.41,25.35,25.41,10991,23.2130289255401,23.2130289255401,23.1582165786084,23.2130289255401,12031.2308615926,0.0,1.0
2024-04-04,25.42,25.43,25.36,25.41,9562,23.2221643166953,23.2312997078506,23.1673519697637,23.2130289255401,10466.9847601264,0.0,1.0
2024-04-05,25.405,25.42,25.37,25.4035,5907,23.2084612299624,23.2221643166953,23.176487360919,23.2070909212891,6466.06138653696,0.0,1.0
2024-04-08,25.43,25.43,25.38,25.43,9833,23.2312997078506,23.2312997078506,23.1856227520743,23.2312997078506,10763.6332510272,0.0,1.0
2024-04-09,25.4,25.44,25.4,25.43,15064,23.2038935343848,23.2404350990059,23.2038935343848,23.2312997078506,16489.7153761288,0.0,1.0
2024-04-10,25.33,25.43,25.32,25.38,136224,23.1399457962979,23.2312997078506,23.1308104051426,23.1856227520743,149116.767618014,0.0,1.0
2024-04-11,25.4,25.4,25.32,25.35,10867,23.2038935343848,23.2038935343848,23.1308104051426,23.1582165786084,11895.4950207376,0.0,1.0
2024-04-12,25.4,25.41,25.34,25.34,16399,23.2038935343848,23.2130289255401,23.1490811874532,23.1490811874532,17951.0649530759,0.0,1.0
2024-04-15,25.41,25.42,25.331,25.4,22877,23.2130289255401,23.2221643166953,23.1408593354134,23.2038935343848,25042.1679938726,0.0,1.0
2024-04-16,25.43,25.43,25.3601,25.3601,11609,23.2312997078506,23.2312997078506,23.1674433236753,23.1674433236753,12707.720778112,0.0,1.0
2024-04-17,25.41,25.44,25.38,25.4,12927,23.2130289255401,23.2404350990059,23.1856227520743,23.2038935343848,14150.4614091354,0.0,1.0
2024-04-18,25.43,25.45,25.41,25.41,7050,23.2312997078506,23.2495704901611,23.2130289255401,23.2130289255401,7717.2393389344,0.0,1.0
2024-04-19,25.42,25.43,25.39,25.4299,7099,23.2221643166953,23.2312997078506,23.1947581432295,23.231208353939,7770.8768889497,0.0,1.0
2024-04-22,25.4785,25.5,25.42,25.43,14881,23.2756063549537,23.2952474459375,23.2221643166953,23.2312997078506,16289.3955464798,0.0,1.0
2024-04-23,25.53,25.53,25.4301,25.4301,4150,23.3226536194033,23.3226536194033,23.2313910617622,23.2313910617622,4542.7720931316,0.0,1.0
2024-04-24,25.52,25.54,25.5,25.54,13733,23.313518228248,23.3317890105586,23.2952474459375,23.3317890105586,15032.7443746931,0.0,1.0
2024-04-25,25.535,25.55,25.49,25.515,8405,23.3272213149809,23.3409244017138,23.2861120547822,23.3089505326704,9200.48179343883,0.0,1.0
2024-04-26,25.5461,25.55,25.53,25.54,7290,23.3373615991633,23.3409244017138,23.3226536194033,23.3317890105586,7979.95386962153,0.0,1.0
2024-04-29,25.536,25.56,25.535,25.56,7492,23.3281348540965,23.3500597928691,23.3272213149809,23.3500597928691,8201.07193294985,0.0,1.0
2024-04-30,25.5453,25.56,25.5254,25.55,3403,23.3366307678709,23.3500597928691,23.3184513394719,23.3409244017138,3725.07311636791,0.0,1.0
2024-05-01,25.525,25.5705,25.5,25.57,33672,23.3180859238257,23.3596519535821,23.2952474459375,23.3591951840244,36858.8486554041,0.0,1.0
2024-05-02,25.425,25.46,25.4005,25.45,24247,23.3596329976455,23.3917898178979,23.3371232234688,23.3826021549686,26390.8245074799,0.14547925,1.0
2024-05-03,25.435,25.45,25.4,25.449,11191,23.3688206605748,23.3826021549686,23.3366638403223,23.3816833886757,12180.4642662271,0.0,1.0
2024-05-06,25.4503,25.48,25.42,25.43,11992,23.3828777848565,23.4101651437564,23.3550391661809,23.3642268291101,13052.2855402194,0.0,1.0
2024-05-07,25.45,25.46,25.44,25.46,4640,23.3826021549686,23.3917898178979,23.3734144920394,23.3917898178979,5050.25057593546,0.0,1.0
2024-05-08,25.48,25.49,25.4205,25.46,20165,23.4101651437564,23.4193528066857,23.3554985493273,23.3917898178979,21947.9100999437,0.0,1.0
2024-05-09,25.465,25.48,25.455,25.455,8959,23.3963836493625,23.4101651437564,23.3871959864333,23.3871959864333,9751.11959263056,0.0,1.0
2024-05-10,25.4901,25.51,25.4501,25.49,9301,23.419444683315,23.4377281325442,23.3826940315979,23.4193528066857,10123.3578893913,0.0,1.0
2024-05-13,25.4869,25.51,25.48,25.486,88892,23.4165046311776,23.4377281325442,23.4101651437564,23.415677741514,96751.4815077704,0.0,1.0
2024-05-14,25.505,25.52,25.4705,25.52,4012,23.4331343010796,23.4469157954735,23.4014368639736,23.4469157954735,4366.72528246832,0.0,1.0
2024-05-15,25.51,25.53,25.49,25.5,7678,23.4377281325442,23.4561034584027,23.4193528066857,23.428540469615,8356.8586038863,0.0,1.0
2024-05-16,25.51,25.54,25.49,25.52,18945,23.4377281325442,23.465291121332,23.4193528066857,23.4469157954735,20620.0424916158,0.0,1.0
2024-05-17,25.53,25.55,25.5265,25.53,7701,23.4561034584027,23.4744787842613,23.4528877763775,23.4561034584027,8381.89217355151,0.0,1.0
2024-05-20,25.56,25.57,25.535,25.535,13263,23.4836664471905,23.4928541101198,23.4606972898674,23.4606972898674,14435.6623682396,0.0,1.0
2024-05-21,25.545,25.57,25.5387,25.56,7853,23.4698849527966,23.4928541101198,23.4640967251512,23.4836664471905,8547.33141655628,0.0,1.0
2024-05-22,25.56,25.58,25.55,25.57,21807,23.4836664471905,23.502041773049,23.4744787842613,23.4928541101198,23735.0892908242,0.0,1.0
2024-05-23,25.5921,25.61,25.53,25.53,13210,23.5131588451934,23.5296047618368,23.4561034584027,23.4561034584027,14377.9763164025,0.0,1.0
2024-05-24,25.605,25.62,25.58,25.58,8769,23.5250109303722,23.5387924247661,23.502041773049,23.502041773049,9544.32053887456,0.0,1.0
2024-05-28,25.605,25.6299,25.57,25.62,7062,23.5250109303722,23.547888211066,23.4928541101198,23.5387924247661,7686.39430328797,0.0,1.0
2024-05-29,25.63,25.67,25.56,25.61,21398,23.5479800876953,23.5847307394124,23.4836664471905,23.5296047618368,23289.9271172127,0.0,1.0
2024-05-30,25.61,25.65,25.5901,25.619,16643,23.5296047618368,23.5663554135539,23.5113213126076,23.5378736584732,18114.5086929513,0.0,1.0
2024-05-31,25.63,25.65,25.56,25.62,18092,23.5479800876953,23.5663554135539,23.4836664471905,23.5387924247661,19691.6235818587,0.0,1.0
2024-06-03,25.56,25.62,25.54,25.59,15394,23.4836664471905,23.5387924247661,23.465291121332,23.5112294359783,16755.0770185238,0.0,1.0
2024-06-04,25.48,25.52,25.48,25.5,10654,23.5344282940623,23.5713740213686,23.5344282940623,23.5529011577155,11534.7573609209,0.13525001,1.0
2024-06-05,25.48,25.5299,25.48,25.48,7589,23.5344282940623,23.5805180888769,23.5344282940623,23.5344282940623,8216.37634804098,0.0,1.0
2024-06-06,25.55,25.55,25.48,25.48,9372,23.5990833168482,23.5990833168482,23.5344282940623,23.5344282940623,10146.7754821241,0.0,1.0
2024-06-07,25.5053,25.52,25.49,25.52,6247,23.5577964665835,23.5713740213686,23.5436647258889,23.5713740213686,6763.43431891053,0.0,1.0
2024-06-10,25.523,25.56,25.492,25.5197,7020,23.5741449509165,23.6083197486748,23.5455120122542,23.5710969284138,7600.33758904304,0.0,1.0
2024-06-11,25.52,25.5399,25.48,25.48,3789,23.5713740213686,23.5897545207034,23.5344282940623,23.5344282940623,4102.23349357322,0.0,1.0
2024-06-12,25.54,25.5599,25.5,25.5,15403,23.5898468850217,23.6082273843565,23.5529011577155,23.5529011577155,16676.3532598333,0.0,1.0
2024-06-13,25.52,25.56,25.5,25.5191,3375,23.5713740213686,23.6083197486748,23.5529011577155,23.5705427425042,3654.00845627068,0.0,1.0
2024-06-14,25.53,25.58,25.5,25.58,23240,23.5806104531951,23.6267926123279,23.5529011577155,23.6267926123279,25161.2315625869,0.0,1.0
2024-06-17,25.56,25.56,25.51,25.52,5647,23.6083197486748,23.6083197486748,23.562137589542,23.5713740213686,6113.8328155735,0.0,1.0
2024-06-18,25.57,25.57,25.51,25.51,7883,23.6175561805013,23.6175561805013,23.562137589542,23.562137589542,8534.68108467612,0.0,1.0
2024-06-20,25.55,25.6,25.531,25.55,13883,23.5990833168482,23.645265475981,23.5815340963778,23.5990833168482,15030.6961180462,0.0,1.0
2024-06-21,25.545,25.57,25.52,25.5256,7650,23.594465100935,23.6175561805013,23.5713740213686,23.5765464231914,8282.41916754688,0.0,1.0
2024-06-24,25.54,25.58,25.52,25.52,3167,23.5898468850217,23.6267926123279,23.5713740213686,23.5713740213686,3428.81326844719,0.0,1.0
2024-06-25,25.57,25.59,25.53,25.545,6467,23.6175561805013,23.6360290441545,23.5806104531951,23.594465100935,7001.62153680077,0.0,1.0
2024-06-26,25.6,25.6,25.55,25.58,16671,23.645265475981,23.645265475981,23.5990833168482,23.6267926123279,18049.1777702189,0.0,1.0
2024-06-27,25.595,25.6199,25.56,25.58,3515,23.6406472600677,23.6636459753159,23.6083197486748,23.6267926123279,3805.58214038266,0.0,1.0
2024-06-28,25.55,25.59,25.54,25.59,16174,23.5990833168482,23.6360290441545,23.5898468850217,23.6360290441545,17511.0911916214,0.0,1.0
2024-07-01,25.55,25.55,25.5285,25.55,7289,23.5990833168482,23.5990833168482,23.5792249884211,23.5990833168482,7891.57559637247,0.0,1.0
2024-07-02,25.4756,25.49,25.42,25.4699,38100,23.6561433325803,23.6695148906197,23.6045142612614,23.6508504241897,41030.3719568362,0.13617712,1.0
2024-07-03,25.4443,25.47,25.4209,25.4425,24934,23.627078765453,23.6509432822317,23.6053499836389,23.625407320698,26851.7400097572,0.0,1.0
2024-07-05,25.49,25.49,25.44,25.49,8995,23.6695148906197,23.6695148906197,23.6230858696495,23.6695148906197,9686.82928482262,0.0,1.0
2024-07-08,25.51,25.51,25.442,25.489,22462,23.6880864990078,23.6880864990078,23.6249430304883,23.6685863102003,24189.611939487,0.0,1.0
2024-07-09,25.4808,25.49,25.45,25.489,6831,23.6609719507612,23.6695148906197,23.6323716738436,23.6685863102003,7356.3903106863,0.0,1.0
2024-07-10,25.475,25.49,25.46,25.489,9067,23.6555861843287,23.6695148906197,23.6416574780376,23.6685863102003,9764.36699560717,0.0,1.0
2024-07-11,25.5,25.51,25.47,25.51,17787,23.6788006948138,23.6880864990078,23.6509432822317,23.6880864990078,19155.0453017387,0.0,1.0
2024-07-12,25.47,25.51,25.45,25.48,395838,23.6509432822317,23.6880864990078,23.6323716738436,23.6602290864257,426282.949465881,0.0,1.0
2024-07-15,25.53,25.53,25.49,25.49,12744,23.7066581073959,23.7066581073959,23.6695148906197,23.6695148906197,13724.1748088693,0.0,1.0
2024-07-16,25.51,25.53,25.5,25.52,5666,23.6880864990078,23.7066581073959,23.6788006948138,23.6973723032019,6101.78707368593,0.0,1.0
2024-07-17,25.53,25.53,25.471,25.495,5056,23.7066581073959,23.7066581073959,23.6518718626511,23.6741577927168,5444.87035731663,0.0,1.0
2024-07-18,25.56,25.56,25.5013,25.53,10657,23.7345155199781,23.7345155199781,23.680007849359,23.7066581073959,11476.6581087665,0.0,1.0
2024-07-19,25.51,25.66,25.44,25.66,11461,23.6880864990078,23.8273735619185,23.6230858696495,23.8273735619185,12342.4958791942,0.0,1.0
2024-07-22,25.535,25.56,25.49,25.49,7911,23.7113010094929,23.7345155199781,23.6695148906197,23.6695148906197,8519.45597245489,0.0,1.0
2024-07-23,25.55,25.56,25.5,25.559,10676,23.725229715784,23.7345155199781,23.6788006948138,23.7335869395587,11497.1194491124,0.0,1.0
2024-07-24,25.55,25.58,25.55,25.55,8714,23.725229715784,23.7530871283661,23.725229715784,23.725229715784,9384.21683023282,0.0,1.0
2024-07-25,25.545,25.56,25.5,25.55,115267,23.720586813687,23.7345155199781,23.6788006948138,23.725229715784,124132.490402851,0.0,1.0
2024-07-26,25.585,25.62,25.5404,25.5404,6587,23.7577300304632,23.7902303451423,23.7163153437577,23.7163153437577,7093.62362413856,0.0,1.0
2024-07-29,25.57,25.62,25.51,25.5899,43744,23.7438013241721,23.7902303451423,23.6880864990078,23.7622800745183,47108.4669522268,0.0,1.0
2024-07-30,25.57,25.59,25.53,25.59,5868,23.7438013241721,23.7623729325602,23.7066581073959,23.7623729325602,6319.32342894264,0.0,1.0
2024-07-31,25.565,25.5999,25.53,25.54,6380,23.7391584220751,23.7715658787123,23.7066581073959,23.71594391159,6870.70270563292,0.0,1.0
2024-08-01,25.64,25.645,25.51,25.55,29607,23.8088019535304,23.8134448556274,23.6880864990078,23.725229715784,31884.152822206,0.0,1.0
2024-08-02,25.46,25.49,25.4301,25.4886,9502,23.7627829472444,23.79078308426,23.7348761440188,23.7894764111993,10180.6644675031,0.13044155,1.0
2024-08-05,25.415,25.47,25.39,25.45,6129,23.720782741721,23.7721163262496,23.697449294208,23.7534495682392,6566.75358043849,0.0,1.0
2024-08-06,25.3964,25.45,25.3601,25.429,29102,23.7034226567713,23.7534495682392,23.6695424909824,23.7338494723283,31180.5617063014,0.0,1.0
2024-08-07,25.43,25.4499,25.4,25.43,11839,23.7347828102288,23.7533562344491,23.7067826732132,23.7347828102288,12684.5807862313,0.0,1.0
2024-08-08,25.43,25.44,25.3838,25.43,14432,23.7347828102288,23.744116189234,23.6916625992247,23.7347828102288,15462.781477058,0.0,1.0
2024-08-09,25.385,25.438,25.34,25.41,6508,23.6927826047054,23.7422495134329,23.650782399182,23.7161160522184,6972.82302194383,0.0,1.0
2024-08-12,25.48,25.5,25.39,25.4332,31671,23.7814497052548,23.8001164632652,23.697449294208,23.7377694915104,33933.0482372439,0.0,1.0
2024-08-13,25.48,25.52,25.4455,25.4455,44326,23.7814497052548,23.8187832212756,23.7492495476868,23.7492495476868,47491.9104595394,0.0,1.0
2024-08-14,25.495,25.5097,25.47,25.47,5886,23.7954497737626,23.8091698409002,23.7721163262496,23.7721163262496,6306.39771161054,0.0,1.0
2024-08-15,25.51,25.53,25.5,25.51,12384,23.8094498422704,23.8281166002808,23.8001164632652,23.8094498422704,13268.5065002693,0.0,1.0
2024-08-16,25.52,25.63,25.5001,25.515,22617,23.8187832212756,23.9214503903328,23.8002097970552,23.814116531773,24232.3814209133,0.0,1.0
2024-08-19,25.52,25.54,25.48,25.4964,2923,23.8187832212756,23.837449979286,23.7814497052548,23.7967564468233,3131.77038923507,0.0,1.0
2024-08-20,25.53,25.57,25.5,25.52,50860,23.8281166002808,23.8654501163016,23.8001164632652,23.8187832212756,54492.5904880245,0.0,1.0
2024-08-21,25.54,25.55,25.45,25.55,11791,23.837449979286,23.8467833582912,23.7534495682392,23.8467833582912,12633.1524664628,0.0,1.0
2024-08-22,25.55,25.57,25.5,25.54,7945,23.8467833582912,23.8654501163016,23.8001164632652,23.837449979286,8512.45834501287,0.0,1.0
2024-08-23,25.535,25.571,25.47,25.511,30707,23.8327832897834,23.8663834542021,23.7721163262496,23.8103831801709,32900.1961485601,0.0,1.0
2024-08-26,25.5397,25.58,25.5,25.52,6934,23.8371699779158,23.8747834953068,23.8001164632652,23.8187832212756,7429.24935988916,0.0,1.0
2024-08-27,25.55,25.58,25.52,25.58,5334,23.8467833582912,23.8747834953068,23.8187832212756,23.8747834953068,5714.97203427296,0.0,1.0
2024-08-28,25.56,25.619,25.54,25.54,20573,23.8561167372964,23.9111836734271,23.837449979286,23.837449979286,22042.3921374386,0.0,1.0
2024-08-29,25.58,25.5897,25.56,25.56,20453,23.8747834953068,23.8838368729419,23.8561167372964,23.8561167372964,21913.8213380174,0.0,1.0
2024-08-30,25.562,25.6,25.56,25.5689,8651,23.8579834130974,23.8934502533172,23.8561167372964,23.864423444611,9268.88321494103,0.0,1.0
2024-09-03,25.595,25.7,25.56,25.56,16922,23.8887835638146,23.9867840433692,23.8561167372964,23.8561167372964,18130.6255650482,0.0,1.0
2024-09-04,25.43,25.52,25.4,25.47,29190,23.8650906132091,23.9495522001217,23.8369367509049,23.9026290962814,31104.0805178901,0.13961482,1.0
2024-09-05,25.47,25.54,25.44,25.48,27258,23.9026290962814,23.9683214416579,23.8744752339772,23.9120137170494,29045.39317426,0.0,1.0
2024-09-06,25.51,25.54,25.45,25.46,24015,23.9401675793537,23.9683214416579,23.8838598547452,23.8932444755133,25589.7394188808,0.0,1.0
2024-09-09,25.475,25.5,25.45,25.499,24202,23.9073214066654,23.9307829585856,23.8838598547452,23.9298444965088,25789.0015996567,0.0,1.0
2024-09-10,25.49,25.6,25.47,25.5,7571,23.9213983378175,24.0246291662663,23.9026290962814,23.9307829585856,8067.45438852164,0.0,1.0
2024-09-11,25.48,25.5099,25.47,25.47,28892,23.9120137170494,23.940073733146,23.9026290962814,23.9026290962814,30786.53971644,0.0,1.0
2024-09-12,25.47,25.4998,25.46,25.485,11755,23.9026290962814,23.9305952661702,23.8932444755133,23.9167060274335,12525.8124867351,0.0,1.0
2024-09-13,25.4445,25.52,25.42,25.5,38107,23.8786983133228,23.9495522001217,23.855705992441,23.9307829585856,40605.7963787338,0.0,1.0
2024-09-16,25.49,25.54,25.45,25.461,11817,23.9213983378175,23.9683214416579,23.8838598547452,23.8941829375901,12591.8780226073,0.0,1.0
2024-09-17,25.49,25.5092,25.39,25.49,8028,23.9213983378175,23.9394168096922,23.8275521301368,23.9213983378175,8554.42132228922,0.0,1.0
2024-09-18,25.515,25.54,25.461,25.4701,9711,23.9448598897377,23.9683214416579,23.8941829375901,23.9027229424891,10347.7809492714,0.0,1.0
2024-09-19,25.505,25.545,25.4901,25.54,10046,23.9354752689696,23.9730137520419,23.9214921840252,23.9683214416579,10704.747957613,0.0,1.0
2024-09-20,25.535,25.58,25.49,25.5399,7405,23.9636291312738,24.0058599247302,23.9213983378175,23.9682275954502,7890.56924408966,0.0,1.0
2024-09-23,25.53,25.6,25.53,25.55,71339,23.9589368208898,24.0246291662663,23.9589368208898,23.977706062426,76016.923606227,0.0,1.0
2024-09-24,25.54,25.55,25.53,25.53,8514,23.9683214416579,23.977706062426,23.9589368208898,23.9589368208898,9072.28987767443,0.0,1.0
2024-09-25,25.545,25.5699,25.49,25.54,7524,23.9730137520419,23.9963814577544,23.9213983378175,23.9683214416579,8017.37245003788,0.0,1.0
2024-09-26,25.565,25.5899,25.52,25.5523,5108,23.9917829935781,24.0151506992906,23.9495522001217,23.9798645252026,5442.94769734096,0.0,1.0
2024-09-27,25.54,25.58,25.44,25.554,84918,23.9683214416579,24.0058599247302,23.8744752339772,23.9814599107332,90486.3415353955,0.0,1.0
2024-09-30,25.55,25.57,25.5,25.5487,28266,23.977706062426,23.9964753039621,23.9307829585856,23.9764860617261,30119.4909187626,0.0,1.0
2024-10-01,25.565,25.6,25.5,25.54,10536,23.9917829935781,24.0246291662663,23.9307829585856,23.9683214416579,11226.8788056352,0.0,1.0
2024-10-02,25.445,25.47,25.4,25.42,16599,23.998667316758,24.0222462785548,23.9562251855238,23.9750883549612,17599.3753913606,0.12733575,1.0
2024-10-03,25.4607,25.5,25.43,25.44,8114,24.0134749047664,24.0505410327109,23.9845199396799,23.9939515243986,8603.00812853181,0.0,1.0
2024-10-04,25.465,25.5,25.44,25.46,9924,24.0175304861954,24.0505410327109,23.9939515243986,24.0128146938361,10522.0917756409,0.0,1.0
2024-10-07,25.48,25.54,25.47,25.47,56649,24.0316778632735,24.0882673715858,24.0222462785548,24.0222462785548,60063.0770856789,0.0,1.0
2024-10-08,25.48,25.54,25.46,25.5,8477,24.0316778632735,24.0882673715858,24.0128146938361,24.0505410327109,8987.88512516197,0.0,1.0
2024-10-09,25.48,25.5,25.46,25.48,11149,24.0316778632735,24.0505410327109,24.0128146938361,24.0316778632735,11820.9191058666,0.0,1.0
2024-10-10,25.46,25.5,25.45,25.4802,46290,24.0128146938361,24.0505410327109,24.0033831091174,24.0318664949679,49079.7690744069,0.0,1.0
2024-10-11,25.48,25.5,25.45,25.5,74841,24.0316778632735,24.0505410327109,24.0033831091174,24.0505410327109,79351.4581399371,0.0,1.0
2024-10-14,25.5,25.5,25.38,25.47,19511,24.0505410327109,24.0505410327109,23.9373620160864,24.0222462785548,20686.8735020686,0.0,1.0
2024-10-15,25.46,25.5099,25.43,25.5044,193463,24.0128146938361,24.0598783015824,23.9845199396799,24.0546909299871,205122.474928537,0.0,1.0
2024-10-16,25.44,25.51,25.42,25.5098,126591,23.9939515243986,24.0599726174296,23.9750883549612,24.0597839857352,134220.286171922,0.0,1.0
2024-10-17,25.425,25.46,25.4,25.45,111537,23.9798041473206,24.0128146938361,23.9562251855238,24.0033831091174,118259.023617458,0.0,1.0
2024-10-18,25.43,25.4859,25.43,25.455,22076,23.9845199396799,24.0372424982575,23.9845199396799,24.0080989014767,23406.45889148,0.0,1.0
2024-10-21,25.44,25.48,25.41,25.48,14879,23.9939515243986,24.0316778632735,23.9656567702425,24.0316778632735,15775.7157930029,0.0,1.0
2024-10-22,25.465,25.52,25.44,25.45,432151,24.0175304861954,24.0694042021483,23.9939515243986,24.0033831091174,458195.534354592,0.0,1.0
2024-10-23,25.47,25.49,25.43,25.4604,23102,24.0222462785548,24.0411094479922,23.9845199396799,24.0131919572248,24494.2930472445,0.0,1.0
2024-10-24,25.48,25.54,25.48,25.4866,12514,24.0316778632735,24.0882673715858,24.0316778632735,24.0379027091878,13268.1838452609,0.0,1.0
2024-10-25,25.4869,25.51,25.37,25.51,46431,24.0381856567294,24.0599726174296,23.9279304313677,24.0599726174296,49229.2667507839,0.0,1.0
2024-10-28,25.51,25.52,25.47,25.5102,11781,24.0599726174296,24.0694042021483,24.0222462785548,24.060161249124,12491.0079815422,0.0,1.0
2024-10-29,25.505,25.5199,25.49,25.49,25194,24.0552568250703,24.0693098863011,24.0411094479922,24.0411094479922,26712.3720471075,0.0,1.0
2024-10-30,25.505,25.53,25.49,25.51,8273,24.0552568250703,24.078835786867,24.0411094479922,24.0599726174296,8771.59061465906,0.0,1.0
2024-10-31,25.5,25.53,25.48,25.48,7631,24.0505410327109,24.078835786867,24.0316778632735,24.0316778632735,8090.89906689997,0.0,1.0
2024-11-01,25.51,25.54,25.5,25.52,7055,24.0599726174296,24.0882673715858,24.0505410327109,24.0694042021483,7480.1851548918,0.0,1.0
2024-11-04,25.39,25.41,25.36,25.38,51429,24.0665498462122,24.085507349045,24.0381135919631,24.0570710947958,54257.1460530939,0.12697362,1.0
2024-11-05,25.404,25.42,25.3732,25.4,10376,24.0798200981952,24.0949861004614,24.0506255438327,24.0760285976286,10946.5894232223,0.0,1.0
2024-11-06,25.38,25.42,25.36,25.36,17146,24.0570710947958,24.0949861004614,24.0381135919631,24.0381135919631,18088.880324843,0.0,1.0
2024-11-07,25.41,25.43,25.3834,25.42,40686,24.085507349045,24.1044648518778,24.0602938702774,24.0949861004614,42923.3748335798,0.0,1.0
2024-11-08,25.425,25.54,25.38,25.4199,3111790,24.0997254761696,24.2087311174581,24.0570710947958,24.0948913129472,3282911.28578345,0.0,1.0
2024-11-11,25.41,25.4711,25.4,25.425,14261,24.085507349045,24.1434225201991,24.0760285976286,24.0997254761696,15045.2305093074,0.0,1.0
2024-11-12,25.415,25.42,25.4006,25.42,12205,24.0902467247532,24.0949861004614,24.0765973227136,24.0949861004614,12876.1684570575,0.0,1.0
2024-11-13,25.445,25.5,25.41,25.42,24594,24.1186829790024,24.1708161117925,24.085507349045,24.0949861004614,25946.4553078961,0.0,1.0
2024-11-14,25.435,25.49,25.4,25.47,9233,24.109204227586,24.1613373603761,24.0760285976286,24.1423798575433,9740.73440098417,0.0,1.0
2024-11-15,25.455,25.49,25.43,25.4699,14133,24.1281617304188,24.1613373603761,24.1044648518778,24.1422850700292,14910.191626677,0.0,1.0
2024-11-18,25.46,25.4901,25.4402,25.49,18507,24.132901106127,24.1614321478903,24.1141331783225,24.1613373603761,19524.7234440609,0.0,1.0
2024-11-19,25.47,25.4837,25.47,25.4837,1250,24.1423798575433,24.1553657469838,24.1423798575433,24.1553657469838,1318.73908818696,0.0,1.0
2024-11-20,25.48,25.48,25.46,25.4703,24798,24.1518586089597,24.1518586089597,24.132901106127,24.1426642200858,26161.6735270883,0.0,1.0
2024-11-21,25.5,25.51,25.47,25.4812,17125,24.1708161117925,24.1802948632089,24.1423798575433,24.1529960591297,18066.7255081614,0.0,1.0
2024-11-22,25.4899,25.54,25.48,25.54,8188,24.161242572862,24.2087311174581,24.1518586089597,24.2087311174581,8638.26852325986,0.0,1.0
2024-11-25,25.51,25.53,25.5,25.5,39609,24.1802948632089,24.1992523660417,24.1708161117925,24.1708161117925,41787.1492351979,0.0,1.0
2024-11-26,25.5501,25.6,25.49,25.52,193138,24.2183046563886,24.2656036259564,24.1613373603761,24.1897736146253,203758.904011403,0.0,1.0
2024-11-27,25.57,25.6,25.51,25.57,120430,24.2371673717072,24.2656036259564,24.1802948632089,24.2371673717072,127052.598712285,0.0,1.0
2024-11-29,25.595,25.61,25.57,25.58,104987,24.2608642502482,24.2750823773728,24.2371673717072,24.2466461231236,110760.368521188,0.0,1.0
2024-12-02,25.59,25.62,25.585,25.59,99671,24.25612487454,24.2845611287892,24.2513854988318,24.25612487454,105152.034926946,0.0,1.0
2024-12-03,25.515,25.55,25.487,25.52,104715,24.2896179573611,24.3229370492093,24.2629626838825,24.2943778276251,109997.745937799,0.11033491,1.0
2024-12-04,25.54,25.58,25.51,25.54,254150,24.3134173086812,24.3514962707935,24.284858087097,24.3134173086812,266971.562145744,0.0,1.0
2024-12-05,25.525,25.54,25.4977,25.54,128213,24.2991376978891,24.3134173086812,24.2731488062475,24.3134173086812,134681.191805596,0.0,1.0
2024-12-06,25.545,25.5599,25.5,25.54,7043,24.3181771789453,24.3323615923321,24.275338346569,24.3134173086812,7398.31088802861,0.0,1.0
2024-12-09,25.5433,25.56,25.52,25.5342,22774,24.3165588230555,24.3324567897374,24.2943778276251,24.307895859175,23922.9209376635,0.0,1.0
2024-12-10,25.52,25.5694,25.51,25.53,6736,24.2943778276251,24.3414053458337,24.284858087097,24.3038975681532,7075.82310688071,0.0,1.0
2024-12-11,25.52,25.55,25.52,25.535,4090,24.2943778276251,24.3229370492093,24.2943778276251,24.3086574384172,4296.33558597715,0.0,1.0
2024-12-12,25.53,25.54,25.515,25.52,5715,24.3038975681532,24.3134173086812,24.2896179573611,24.2943778276251,6003.3148835842,0.0,1.0
2024-12-13,25.5748,25.59,25.56,25.5855,2911,24.3465460057189,24.3610160113216,24.3324567897374,24.3567321280839,3057.85645251332,0.0,1.0
2024-12-16,25.585,25.585,25.56,25.57,1701,24.3562561410575,24.3562561410575,24.3324567897374,24.3419765302654,1786.81340629515,0.0,1.0
2024-12-17,25.58,25.585,25.54,25.57,5814,24.3514962707935,24.3562561410575,24.3134173086812,24.3419765302654,6107.30931463842,0.0,1.0
2024-12-18,25.585,25.62,25.585,25.62,924,24.3562561410575,24.3895752329058,24.3562561410575,24.3895752329058,970.614689839338,0.0,1.0
2024-12-19,25.595,25.6199,25.57,25.5997,7461,24.3657758815856,24.3894800355005,24.3419765302654,24.3702501596338,7837.39848581309,0.0,1.0
2024-12-20,25.605,25.6199,25.5749,25.6,4086,24.3752956221137,24.3894800355005,24.3466412031242,24.3705357518496,4292.13379078304,0.0,1.0
2024-12-23,25.605,25.6299,25.5828,25.6,15211,24.3752956221137,24.3989997760285,24.3541617981414,24.3705357518496,15978.3766744006,0.0,1.0
2024-12-24,25.595,25.61,25.58,25.58,25432,24.3657758815856,24.3800554923777,24.3514962707935,24.3514962707935,26715.0138441494,0.0,1.0
2024-12-26,25.6,25.62,25.582,25.62,11659,24.3705357518496,24.3895752329058,24.3534002188991,24.3895752329058,12247.1825420312,0.0,1.0
2024-12-27,25.475,25.48,25.43,25.479,4411,24.3838165229063,24.3886023553936,24.3407440305204,24.3876451888962,4608.39364069356,0.13895077,1.0
2024-12-30,25.465,25.4898,25.4574,25.4898,7798,24.3742448579317,24.3979825870688,24.3669703925509,24.3979825870688,8146.9629585419,0.0,1.0
2024-12-31,25.46,25.48,25.43,25.43,4663,24.3694590254443,24.3886023553936,24.3407440305204,24.3407440305204,4871.67072014376,0.0,1.0
2025-01-02,25.452,25.48,25.41,25.45,24492,24.3618016934646,24.3886023553936,24.3216007005711,24.3598873604697,25588.0247218016,0.0,1.0
2025-01-03,25.46,25.47,25.45,25.47,13993,24.3694590254443,24.379030690419,24.3598873604697,24.379030690419,14619.1911616924,0.0,1.0
2025-01-06,25.49,25.5099,25.46,25.46,28092,24.3981740203683,24.4172216336678,24.3694590254443,24.3694590254443,29349.1258568042,0.0,1.0
2025-01-07,25.51,25.52,25.49,25.51,5047,24.4173173503176,24.4268890152922,24.3981740203683,24.4173173503176,5272.85484121069,0.0,1.0
2025-01-08,25.515,25.53,25.48,25.53,11135,24.4221031828049,24.4364606802668,24.3886023553936,24.4364606802668,11633.2947606263,0.0,1.0
2025-01-10,25.515,25.54,25.5087,25.54,3742,24.4221031828049,24.4460323452415,24.4160730338709,24.4460323452415,3909.45567977223,0.0,1.0
2025-01-13,25.519,25.5393,25.5,25.52,12690,24.4259318487947,24.4453623286933,24.4077456853429,24.4268890152922,13257.8815008845,0.0,1.0
2025-01-14,25.518,25.608,25.48,25.5265,10006,24.4249746822973,24.5111196670691,24.3886023553936,24.4331105975257,10453.7716546769,0.0,1.0
2025-01-15,25.53,25.56,25.48,25.56,8505,24.4364606802668,24.4651756751908,24.3886023553936,24.4651756751908,8885.60143144385,0.0,1.0
2025-01-16,25.51,25.57,25.5,25.55,10547,24.4173173503176,24.4747473401654,24.4077456853429,24.4556040102161,11018.9815752426,0.0,1.0
2025-01-17,25.585,25.59,25.56,25.58,12823,24.4891048376274,24.4938906701147,24.4651756751908,24.4843190051401,13396.8332928165,0.0,1.0
2025-01-21,25.6,25.6,25.5401,25.59,34887,24.5034623350894,24.5034623350894,24.4461280618912,24.4938906701147,36448.2042491217,0.0,1.0
2025-01-22,25.62,25.65,25.5715,25.6,49003,24.5226056650386,24.5513206599626,24.4761830899116,24.5034623350894,51195.8996995935,0.0,1.0
2025-01-23,25.595,25.61,25.55,25.57,34419,24.498676502602,24.513034000064,24.4556040102161,24.4747473401654,35959.2611015715,0.0,1.0
2025-01-24,25.5968,25.61,25.55,25.61,3833,24.5003994022975,24.513034000064,24.4556040102161,24.513034000064,4004.52795846257,0.0,1.0
2025-01-27,25.605,25.62,25.59,25.6,34878,24.5082481675767,24.5226056650386,24.4938906701147,24.5034623350894,36438.8014962843,0.0,1.0
2025-01-28,25.595,25.63,25.56,25.63,3658,24.498676502602,24.5321773300133,24.4651756751908,24.5321773300133,3821.69665328884,0.0,1.0
2025-01-29,25.575,25.62,25.54,25.62,17128,24.4795331726527,24.5226056650386,24.4460323452415,24.5226056650386,17894.4834000906,0.0,1.0
2025-01-30,25.615,25.6281,25.615,25.62,652,24.5178198325513,24.5303587136681,24.5178198325513,24.5226056650386,681.177205561597,0.0,1.0
2025-01-31,25.665,25.68,25.6189,25.64,8887,24.5656781574245,24.5800356548865,24.5215527818914,24.5417489949879,9284.69605188024,0.0,1.0
2025-02-03,25.675,25.68,25.62,25.67,11137,24.5752498223992,24.5800356548865,24.5226056650386,24.5704639899119,11635.3842612569,0.0,1.0
2025-02-04,25.5473,25.57,25.52,25.5447,86278,24.5699309534611,24.5917625142383,24.5436753759625,24.5674304222707,89710.0587533196,0.12214311,1.0
2025-02-05,25.565,25.58,25.5215,25.56,17701,24.5869538004107,24.6013799418935,24.5451179901108,24.5821450865831,18405.1293492259,0.0,1.0
2025-02-06,25.56,25.58,25.56,25.58,7391,24.5821450865831,24.6013799418935,24.5821450865831,24.6013799418935,7685.00711937906,0.0,1.0
2025-02-07,25.595,25.74,25.572,25.74,13071,24.6158060833762,24.755258784376,24.5936859997693,24.755258784376,13590.9522469765,0.0,1.0
2025-02-10,25.56,25.589,25.548,25.58,18268,24.5821450865831,24.6100356267831,24.570604173397,24.6013799418935,18994.6840829139,0.0,1.0
2025-02-11,25.55,25.5882,25.45,25.55,30544,24.572527658928,24.6092662325707,24.4763533823764,24.572527658928,31759.0119678411,0.0,1.0
2025-02-12,25.565,25.6,25.55,25.6,8875,24.5869538004107,24.6206147972038,24.572527658928,24.6206147972038,9228.03926187107,0.0,1.0
2025-02-13,25.54,25.57,25.54,25.57,7341,24.5629102312728,24.5917625142383,24.5629102312728,24.5917625142383,7633.01816579104,0.0,1.0
2025-02-14,25.58,25.5918,25.56,25.56,8845,24.6013799418935,24.6127285065265,24.5821450865831,24.5821450865831,9196.84588971824,0.0,1.0
2025-02-18,25.58,25.59,25.52,25.59,4437,24.6013799418935,24.6109973695486,24.5436753759625,24.6109973695486,4613.49974139964,0.0,1.0
2025-02-19,25.569,25.57,25.56,25.57,4152,24.5908007714728,24.5917625142383,24.5821450865831,24.5917625142383,4317.16270594801,0.0,1.0
2025-02-20,25.56,25.59,25.56,25.57,5034,24.5821450865831,24.6109973695486,24.5821450865831,24.5917625142383,5234.24784724045,0.0,1.0
2025-02-21,25.55,25.5835,25.54,25.5684,14985,24.572527658928,24.6047460415728,24.5629102312728,24.5902237258135,15581.0893903254,0.0,1.0
2025-02-24,25.58,25.59,25.57,25.59,3509,24.6013799418935,24.6109973695486,24.5917625142383,24.6109973695486,3648.58476280625,0.0,1.0
2025-02-25,25.5827,25.59,25.55,25.5899,7430,24.6039766473603,24.6109973695486,24.572527658928,24.6109011952721,7725.5585031777,0.0,1.0
2025-02-26,25.5643,25.6,25.55,25.59,12444,24.5862805804749,24.6206147972038,24.572527658928,24.6109973695486,12939.0107689829,0.0,1.0
2025-02-27,25.6,25.61,25.56,25.6,13565,24.6206147972038,24.6302322248589,24.5821450865831,24.6206147972038,14104.603108426,0.0,1.0
2025-02-28,25.6,25.63,25.59,25.6053,10381,24.6206147972038,24.6494670801692,24.6109973695486,24.625712033861,10793.9465439418,0.0,1.0
2025-03-03,25.619,25.64,25.59,25.6225,9337,24.6388879097486,24.6590845078244,24.6109973695486,24.6422540094279,9708.41719302422,0.0,1.0
2025-03-04,25.5099,25.52,25.49,25.495,12006,24.6455403710145,24.6552981496709,24.6263146487113,24.6311452322045,12427.0701631767,0.11601709,1.0
2025-03-05,25.505,25.5171,25.48,25.4948,2967,24.6408063991911,24.6524964112448,24.6166534817247,24.6309520088648,3071.0575690609,0.0,1.0
2025-03-06,25.55,25.61,25.48,25.5,273550,24.6842816506306,24.7422486525498,24.6166534817247,24.6359758156978,283143.848337245,0.0,1.0
2025-03-07,25.49,25.61,25.49,25.52,926207,24.6263146487113,24.7422486525498,24.6263146487113,24.6552981496709,958690.602584153,0.0,1.0
2025-03-10,25.48,25.52,25.44,25.52,90478,24.6166534817247,24.6552981496709,24.5780088137785,24.6552981496709,93651.2122458686,0.0,1.0
2025-03-11,25.53,25.55,25.47,25.54,380523,24.6649593166575,24.6842816506306,24.6069923147382,24.674620483644,393868.567358193,0.0,1.0
2025-03-12,25.5295,25.5936,25.51,25.53,191104,24.6644762583081,24.7264043386919,24.6456369826844,24.6649593166575,197806.33153954,0.0,1.0
2025-03-13,25.485,25.6,25.48,25.6,284811,24.621484065218,24.7325874855633,24.6166534817247,24.7325874855633,294799.790125313,0.0,1.0
2025-03-14,25.5,25.51,25.48,25.51,155638,24.6359758156978,24.6456369826844,24.6166534817247,24.6456369826844,161096.480597742,0.0,1.0
2025-03-17,25.5,25.57,25.48,25.57,152453,24.6359758156978,24.7036039846036,24.6166534817247,24.7036039846036,157799.777410193,0.0,1.0
2025-03-18,25.48,25.53,25.46,25.53,86954,24.6166534817247,24.6649593166575,24.5973311477516,24.6649593166575,90003.6197708532,0.0,1.0
2025-03-19,25.46,25.52,25.4,25.52,386414,24.5973311477516,24.6552981496709,24.5393641458323,24.6552981496709,399966.174415605,0.0,1.0
2025-03-20,25.455,25.54,25.42,25.54,66440,24.5925005642583,24.674620483644,24.5586864798054,24.674620483644,68770.1600567598,0.0,1.0
2025-03-21,25.49,25.57,25.37,25.55,394724,24.6263146487113,24.7036039846036,24.5103806448727,24.6842816506306,408567.619780921,0.0,1.0
2025-03-24,25.4553,25.5,25.4,25.5,72552,24.5927903992679,24.6359758156978,24.5393641458323,24.6359758156978,75096.5179475924,0.0,1.0
2025-03-25,25.455,25.47,25.42,25.42,138954,24.5925005642583,24.6069923147382,24.5586864798054,24.5586864798054,143827.345281863,0.0,1.0
2025-03-26,25.46,25.54,25.43,25.54,93591,24.5973311477516,24.674620483644,24.568347646792,24.674620483644,96873.3902750181,0.0,1.0
2025-03-27,25.52,25.52,25.45,25.45,56817,24.6552981496709,24.6552981496709,24.5876699807651,24.5876699807651,58809.6656222896,0.0,1.0
2025-03-28,25.495,25.52,25.455,25.52,99432,24.6311452322045,24.6552981496709,24.5925005642583,24.6552981496709,102919.243750207,0.0,1.0
2025-03-31,25.51,25.52,25.46,25.48,45471,24.6456369826844,24.6552981496709,24.5973311477516,24.6166534817247,47065.7427444449,0.0,1.0
2025-04-01,25.52,25.5299,25.4909,25.52,84538,24.6552981496709,24.6648627049876,24.62718415374,24.6552981496709,87502.8866778801,0.0,1.0
2025-04-02,25.42,25.44,25.402,25.44,60413,24.6530333402612,24.6724299046517,24.6355764323098,24.6724299046517,62292.474877403,0.09765576,1.0
2025-04-03,25.42,25.45,25.36,25.45,53130,24.6530333402612,24.6821281868469,24.5948436470899,24.6821281868469,54782.8975590754,0.0,1.0
2025-04-04,24.4,25.435,24.1,25.35,329956,23.6638085563483,24.6675807635541,23.3728600904916,24.5851453648947,340221.075607044,0.0,1.0
2025-04-07,25.08,25.2991,24.64,24.64,967680,24.3232917456236,24.535781108521,23.8965673290337,23.8965673290337,997784.948427743,0.0,1.0
2025-04-08,25.15,25.38,25.06,25.38,202562,24.3911797209902,24.6142402114804,24.3038951812332,24.6142402114804,208863.792496921,0.0,1.0
2025-04-09,25.21,25.21,24.84,24.93,96978,24.4493694141615,24.4493694141615,24.0905329729382,24.1778175126952,99995.0280347075,0.0,1.0
2025-04-10,25.11,25.39,25.0701,25.15,176859,24.3523865922093,24.6239384936756,24.3136904462503,24.3911797209902,182361.160914747,0.0,1.0
2025-04-11,25.17,25.21,24.84,25.01,56828,24.4105762853806,24.4493694141615,24.0905329729382,24.255403770257,58595.9439579736,0.0,1.0
2025-04-14,25.21,25.262,25.1,25.25,51934,24.4493694141615,24.4998004815767,24.3426883100141,24.4881625429424,53549.6894754945,0.0,1.0
2025-04-15,25.24,25.33,25.13,25.21,68447,24.4784642607472,24.5657488005042,24.3717831565997,24.4493694141615,70576.4161345008,0.0,1.0
2025-04-16,25.17,25.31,25.15,25.31,59539,24.4105762853806,24.5463522361138,24.3911797209902,24.5463522361138,61391.2843547862,0.0,1.0
2025-04-17,25.32,25.34,25.13,25.13,60417,24.556050518309,24.5754470826995,24.3717831565997,24.3717831565997,62296.599319154,0.0,1.0
2025-04-21,25.23,25.2699,25.17,25.17,53655,24.468765978552,24.5074621245109,24.4105762853806,24.4105762853806,55324.230538908,0.0,1.0
2025-04-22,25.26,25.3499,25.255,25.26,28624,24.4978608251377,24.5850483820727,24.49301168404,24.4978608251377,29514.5051709198,0.0,1.0
2025-04-23,25.25,25.35,25.2101,25.28,106597,24.4881625429424,24.5851453648947,24.4494663969835,24.5172573895281,109913.279335681,0.0,1.0
2025-04-24,25.35,25.35,25.2658,25.2658,60136,24.5851453648947,24.5851453648947,24.5034858288109,24.5034858288109,62006.8572861387,0.0,1.0
2025-04-25,25.33,25.4,25.3,25.31,53863,24.5657488005042,24.6336367758708,24.5366539539186,24.5463522361138,55538.7015099657,0.0,1.0
2025-04-28,25.405,25.43,25.31,25.43,81602,24.6384859169684,24.6627316224565,24.5463522361138,24.6627316224565,84140.6739434531,0.0,1.0
2025-04-29,25.39,25.44,25.3685,25.44,17296,24.6239384936756,24.6724299046517,24.6030871869558,24.6724299046517,17834.0861317855,0.0,1.0
2025-04-30,25.45,25.4876,25.385,25.385,65526,24.6821281868469,24.718593727901,24.619089352578,24.619089352578,67564.5425457552,0.0,1.0
2025-05-01,25.39,25.503,25.39,25.45,89135,24.6239384936756,24.7335290824816,24.6239384936756,24.6821281868469,91908.0288712248,0.0,1.0
2025-05-02,25.36,25.43,25.3,25.32,121820,24.7103657537779,24.7785725993128,24.6519027433195,24.6713904134723,125022.641541746,0.11911605,1.0
2025-05-05,25.425,25.5,25.36,25.5,49873,24.7737006817746,24.8467794448477,24.7103657537779,24.8467794448477,51184.1586078761,0.0,1.0
2025-05-06,25.39,25.42,25.3604,25.42,51782,24.7395972590072,24.7688287642364,24.710755507181,24.7688287642364,53143.3461198051,0.0,1.0
2025-05-07,25.41,25.41,25.37,25.37,31585,24.75908492916,24.75908492916,24.7201095888544,24.7201095888544,32415.3680273849,0.0,1.0
2025-05-08,25.4,25.43,25.37,25.42,69448,24.7493410940836,24.7785725993128,24.7201095888544,24.7688287642364,71273.7843522503,0.0,1.0
2025-05-09,25.44,25.44,25.37,25.37,49780,24.7883164343892,24.7883164343892,24.7201095888544,24.7201095888544,51088.7136426539,0.0,1.0
2025-05-12,25.4485,25.49,25.44,25.4581,30026,24.7965986942042,24.8370356097713,24.7883164343892,24.8059527758775,30815.3819974753,0.0,1.0
2025-05-13,25.47,25.4899,25.42,25.47,113755,24.8175479396185,24.8369381714205,24.7688287642364,24.8175479396185,116745.613106068,0.0,1.0
2025-05-14,25.4,25.47,25.38,25.47,144641,24.7493410940836,24.8175479396185,24.7298534239308,24.8175479396185,148443.604459363,0.0,1.0
2025-05-15,25.46,25.4899,25.39,25.39,84316,24.8078041045421,24.8369381714205,24.7395972590072,24.7395972590072,86532.6633084369,0.0,1.0
2025-05-16,25.4793,25.49,25.45,25.49,66294,24.8266097062395,24.8370356097713,24.7980602694656,24.8370356097713,68036.8658542807,0.0,1.0
2025-05-19,25.51,25.5199,25.39,25.44,187837,24.8565232799241,24.8661696766498,24.7395972590072,24.7883164343892,192775.225080256,0.0,1.0
2025-05-20,25.495,25.5,25.44,25.44,131102,24.8419075273095,24.8467794448477,24.7883164343892,24.7883164343892,134548.664844901,0.0,1.0
2025-05-21,25.51,25.53,25.43,25.45,343882,24.8565232799241,24.8760109500769,24.7785725993128,24.7980602694656,352922.640113762,0.0,1.0
2025-05-22,25.525,25.54,25.5,25.54,87690,24.8711390325387,24.8857547851533,24.8467794448477,24.8857547851533,89995.3655951047,0.0,1.0
2025-05-23,25.5608,25.5608,25.51,25.53,187455,24.9060219621123,24.9060219621123,24.8565232799241,24.8760109500769,192383.182319881,0.0,1.0
2025-05-27,25.56,25.65,25.52,25.6,316222,24.9052424553062,24.9929369709939,24.8662671150005,24.9442177956118,324535.460134738,0.0,1.0
2025-05-28,25.5699,25.64,25.543,25.57,286755,24.9148888520318,24.9831931359175,24.8886779356763,24.9149862903826,294293.774218545,0.0,1.0
2025-05-29,25.52,25.6189,25.52,25.61,226833,24.8662671150005,24.9626336439062,24.8662671150005,24.9539616306882,232796.427916916,0.0,1.0
2025-05-30,25.57,25.58,25.52,25.57,332392,24.9149862903826,24.924730125459,24.8662671150005,24.9149862903826,341130.568604037,0.0,1.0
2025-06-02,25.625,25.64,25.55,25.6,146940,24.9685773833028,24.9831931359175,24.8954986202298,24.9442177956118,150803.045051257,0.0,1.0
2025-06-03,25.54,25.54,25.47,25.49,219876,24.9827167987959,24.9827167987959,24.9142441998955,24.9338077995814,224780.718815604,0.09951114,1.0
2025-06-04,25.51,25.5123,25.47,25.5,123577,24.9533713992672,24.955621213231,24.9142441998955,24.9435895994243,126333.601161909,0.0,1.0
2025-06-05,25.48,25.51,25.48,25.51,121854,24.9240259997384,24.9533713992672,24.9240259997384,24.9533713992672,124572.166632814,0.0,1.0
2025-06-06,25.53,25.57,25.46,25.57,145484,24.972934998953,25.0120621983246,24.9044624000526,25.0120621983246,148729.275119473,0.0,1.0
2025-06-09,25.53,25.54,25.47,25.54,101901,24.972934998953,24.9827167987959,24.9142441998955,24.9827167987959,104174.080063439,0.0,1.0
2025-06-10,25.53,25.53,25.47,25.53,217467,24.972934998953,24.972934998953,24.9142441998955,24.972934998953,222317.981856468,0.0,1.0
2025-06-11,25.49,25.52,25.48,25.52,168243,24.9338077995814,24.9631531991101,24.9240259997384,24.9631531991101,171995.954427466,0.0,1.0
2025-06-12,25.493,25.53,25.4821,25.53,134218,24.9367423395342,24.972934998953,24.9260801777055,24.972934998953,137211.967281526,0.0,1.0
2025-06-13,25.465,25.5099,25.442,25.5,180835,24.9093532999741,24.9532735812687,24.8868551603354,24.9435895994243,184868.841015025,0.0,1.0
2025-06-16,25.47,25.53,25.47,25.53,75690,24.9142441998955,24.972934998953,24.9142441998955,24.972934998953,77378.3978567604,0.0,1.0
2025-06-17,25.46,25.56,25.45,25.56,148175,24.9044624000526,25.0022803984817,24.8946806002097,25.0022803984817,151480.302581919,0.0,1.0
2025-06-18,25.491,25.5299,25.48,25.5299,86036,24.9347859795656,24.9728371809546,24.9240259997384,24.9728371809546,87955.1834853249,0.0,1.0
2025-06-20,25.531,25.54,25.49,25.5,217411,24.9739131789373,24.9827167987959,24.9338077995814,24.9435895994243,222260.732678506,0.0,1.0
2025-06-23,25.56,25.57,25.46,25.46,125374,25.0022803984817,25.0120621983246,24.9044624000526,24.9044624000526,128170.686390454,0.0,1.0
2025-06-24,25.6267,25.68,25.5117,25.63,159738,25.067525003434,25.1196619965967,24.9550343052405,25.0707529973821,163301.235524417,0.0,1.0
2025-06-25,25.59,25.61,25.55,25.61,178613,25.0316257980105,25.0511893976963,24.9924985986388,25.0511893976963,182597.275418014,0.0,1.0
2025-06-26,25.605,25.71,25.55,25.71,153861,25.0462984977748,25.1490073961254,24.9924985986388,25.1490073961254,157293.138758608,0.0,1.0
2025-06-27,25.59,25.62,25.52,25.62,196305,25.0316257980105,25.0609711975392,24.9631531991101,25.0609711975392,200683.926427154,0.0,1.0
2025-06-30,25.6,25.63,25.545,25.58,160628,25.0414075978534,25.0707529973821,24.9876076987174,25.0218439981676,164211.088531321,0.0,1.0
2025-07-01,25.6,25.66,25.6,25.66,276501,25.0414075978534,25.1000983969108,25.0414075978534,25.1000983969108,282668.838496394,0.0,1.0
2025-07-02,25.51,25.56,25.4728,25.56,80787,25.0505538350333,25.0996533133458,25.0140238231688,25.0996533133458,82268.6948788276,0.09935026,1.0
2025-07-03,25.5,25.5301,25.45,25.4853,126863,25.0407339393708,25.0702918253149,24.9916344610583,25.0262986927469,129189.763679957,0.0,1.0
2025-07-07,25.473,25.55,25.46,25.5,87466,25.0142202210821,25.0898334176833,25.0014543567208,25.0407339393708,89070.1928066586,0.0,1.0
2025-07-08,25.48,25.5,25.4599,25.5,267181,25.0210941480458,25.0407339393708,25.0013561577642,25.0407339393708,272081.302269178,0.0,1.0
2025-07-09,25.4882,25.5,25.43,25.4969,164898,25.0291464624891,25.0407339393708,24.9719946697333,25.0376897717154,167922.35443981,0.0,1.0
2025-07-10,25.5,25.51,25.43,25.44,145243,25.0407339393708,25.0505538350333,24.9719946697333,24.9818145653958,147906.866826167,0.0,1.0
2025-07-11,25.5163,25.58,25.48,25.52,77851,25.0567403693007,25.1192931046708,25.0210941480458,25.0603737306958,79278.8464110761,0.0,1.0
2025-07-14,25.52,25.5541,25.45,25.45,40264,25.0603737306958,25.0938595749049,24.9916344610583,24.9916344610583,41002.472311153,0.0,1.0
2025-07-15,25.49,25.54,25.47,25.52,68739,25.0309140437083,25.0800135220208,25.0112742523833,25.0603737306958,69999.7254171554,0.0,1.0
2025-07-16,25.5155,25.5394,25.475,25.5023,57516,25.0559547776477,25.079424328281,25.0161842002146,25.0429925153732,58570.8870814691,0.0,1.0
2025-07-17,25.5,25.55,25.4865,25.51,99755,25.0407339393708,25.0898334176833,25.0274770802264,25.0505538350333,101584.582391195,0.0,1.0
2025-07-18,25.53,25.54,25.49,25.54,97051,25.0701936263583,25.0800135220208,25.0309140437083,25.0800135220208,98830.9889794781,0.0,1.0
2025-07-21,25.52,25.5799,25.5001,25.5072,53111,25.0603737306958,25.1191949057142,25.0408321383274,25.0478042642478,54085.0960390832,0.0,1.0
2025-07-22,25.51,25.566,25.48,25.53,51430,25.0505538350333,25.1055452507433,25.0210941480458,25.0701936263583,52373.2652235893,0.0,1.0
2025-07-23,25.54,25.56,25.5,25.5,36623,25.0800135220208,25.0996533133458,25.0407339393708,25.0407339393708,37294.693608468,0.0,1.0
2025-07-24,25.5295,25.6,25.5,25.5442,87270,25.0697026315752,25.1389328959958,25.0407339393708,25.084137878199,88870.5980179395,0.0,1.0
2025-07-25,25.55,25.57,25.52,25.52,67623,25.0898334176833,25.1094732090083,25.0603737306958,25.0603737306958,68863.257130367,0.0,1.0
2025-07-28,25.555,25.58,25.54,25.57,27108,25.0947433655145,25.1192931046708,25.0800135220208,25.1094732090083,27605.1812887626,0.0,1.0
2025-07-29,25.573,25.61,25.5458,25.61,38482,25.112419177707,25.1487527916583,25.085709061505,25.1487527916583,39187.7890790232,0.0,1.0
2025-07-30,25.5653,25.6,25.535,25.6,30116,25.1048578580469,25.1389328959958,25.0751035741895,25.1389328959958,30668.3502911455,0.0,1.0
2025-07-31,25.58,25.6199,25.56,25.6,96143,25.1192931046708,25.1584744883642,25.0996533133458,25.1389328959958,97906.3355705141,0.0,1.0
2025-08-01,25.573,25.63,25.5609,25.5767,102525,25.112419177707,25.1683925829833,25.1005371039554,25.1160525391022,104405.38629299,0.0,1.0
2025-08-04,25.51,25.52,25.4201,25.45,86472,25.1689457278861,25.1788120335418,25.0802476400406,25.1097478939514,87643.7473324899,0.12056329,1.0
2025-08-05,25.51,25.52,25.48,25.51,51890,25.1689457278861,25.1788120335418,25.1393468109187,25.1689457278861,52593.1405435621,0.0,1.0
2025-08-06,25.511,25.54,25.49,25.54,175678,25.1699323584516,25.1985446448534,25.1492131165745,25.1985446448534,178058.542000615,0.0,1.0
2025-08-07,25.52,25.54,25.5,25.54,281480,25.1788120335418,25.1985446448534,25.1590794222303,25.1985446448534,285294.222397416,0.0,1.0
2025-08-08,25.55,25.55,25.51,25.54,109036,25.2084109505092,25.2084109505092,25.1689457278861,25.1985446448534,110513.503031564,0.0,1.0
2025-08-11,25.57,25.57,25.5231,25.53,29081,25.2281435618207,25.2281435618207,25.1818705882951,25.1886783391976,29475.0649479154,0.0,1.0
2025-08-12,25.52,25.5599,25.51,25.51,106542,25.1788120335418,25.2181785931084,25.1689457278861,25.1689457278861,107985.707839511,0.0,1.0
2025-08-13,25.533,25.5591,25.52,25.52,41895,25.1916382308943,25.2173892886559,25.1788120335418,25.1788120335418,42462.7023139823,0.0,1.0
2025-08-14,25.52,25.57,25.51,25.52,49529,25.1788120335418,25.2281435618207,25.1689457278861,25.1788120335418,50200.1475810772,0.0,1.0
2025-08-15,25.565,25.58,25.52,25.5214,27760,25.2232104089928,25.2380098674765,25.1788120335418,25.1801933163336,28136.1646076178,0.0,1.0
2025-08-18,25.575,25.6,25.56,25.6,69591,25.2330767146486,25.257742478788,25.2182772561649,25.257742478788,70533.9996833115,0.0,1.0
2025-08-19,25.5682,25.6,25.52,25.58,45055,25.2263676268027,25.257742478788,25.1788120335418,25.2380098674765,45665.5222044747,0.0,1.0
2025-08-20,25.575,25.6,25.53,25.6,64160,25.2330767146486,25.257742478788,25.1886783391976,25.257742478788,65029.4063841771,0.0,1.0
2025-08-21,25.58,25.6,25.54,25.57,49193,25.2380098674765,25.257742478788,25.1985446448534,25.2281435618207,49859.5945800627,0.0,1.0
2025-08-22,25.5857,25.6,25.577,25.58,42985,25.2436336617003,25.257742478788,25.2350499757798,25.2380098674765,43567.4724660825,0.0,1.0
2025-08-25,25.5984,25.6,25.58,25.595,21283,25.2561638698831,25.257742478788,25.2380098674765,25.2528093259602,21571.3973827064,0.0,1.0
2025-08-26,25.61,25.61,25.58,25.6,88699,25.2676087844438,25.2676087844438,25.2380098674765,25.257742478788,89900.9245148087,0.0,1.0
2025-08-27,25.61,25.65,25.5973,25.65,46109,25.2676087844438,25.3070740070669,25.255078576261,25.3070740070669,46733.8045350378,0.0,1.0
2025-08-28,25.605,25.62,25.56,25.59,330553,25.2626756316159,25.2774750900996,25.2182772561649,25.2478761731323,335032.190905688,0.0,1.0
2025-08-29,25.6297,25.64,25.61,25.63,44407,25.2870454065857,25.2972077014111,25.2676087844438,25.2873413957554,45008.7414168041,0.0,1.0
2025-09-02,25.603,25.6414,25.53,25.53,56491,25.2607023704848,25.298588984203,25.1886783391976,25.1886783391976,57256.4868461432,0.0,1.0
2025-09-03,25.5181,25.54,25.4946,25.5,67912,25.2926625114543,25.3143690377631,25.2693701202096,25.274722414368,68517.3103628447,0.11729322,1.0
2025-09-04,25.51,25.54,25.492,25.5,104532,25.2846340702168,25.3143690377631,25.266793089689,25.274722414368,105463.710196267,0.0,1.0
2025-09-05,25.518,25.538,25.51,25.53,45283,25.2925633948958,25.3123867065933,25.2846340702168,25.3044573819143,45686.6145182103,0.0,1.0
2025-09-08,25.527,25.57,25.51,25.57,48364,25.3014838851597,25.3441040053094,25.2846340702168,25.3441040053094,48795.0759569534,0.0,1.0
2025-09-09,25.52,25.5514,25.52,25.52,66451,25.2945457260655,25.3256683254307,25.2945457260655,25.2945457260655,67043.288239507,0.0,1.0
2025-09-10,25.55,25.56,25.53,25.56,91896,25.3242806936118,25.3341923494606,25.3044573819143,25.3341923494606,92715.0835361054,0.0,1.0
2025-09-11,25.52,25.55,25.51,25.51,57291,25.2945457260655,25.3242806936118,25.2846340702168,25.2846340702168,57801.6437153632,0.0,1.0
2025-09-12,25.56,25.59,25.54,25.59,24178,25.3341923494606,25.3639273170069,25.3143690377631,25.3639273170069,24393.5023258461,0.0,1.0
2025-09-15,25.54,25.59,25.51,25.51,112661,25.3143690377631,25.3639273170069,25.2846340702168,25.2846340702168,113665.165254866,0.0,1.0
2025-09-16,25.59,25.6,25.5335,25.6,51648,25.3639273170069,25.3738389728557,25.3079264614614,25.3738389728557,52108.3467667012,0.0,1.0
2025-09-17,25.58,25.59,25.545563,25.5721,26859,25.3540156611581,25.3639273170069,25.3198828919117,25.3461854530376,27098.3985015263,0.0,1.0
2025-09-18,25.55,25.57,25.55,25.555,97510,25.3242806936118,25.3441040053094,25.3242806936118,25.3292365215362,98379.1220031954,0.0,1.0
2025-09-19,25.551,25.5665,25.5402,25.5501,40966,25.3252718591967,25.3406349257623,25.31456727088,25.3243798101703,41331.1364166024,0.0,1.0
2025-09-22,25.5462,25.575,25.54,25.54,97591,25.3205142643893,25.3490598332338,25.3143690377631,25.3143690377631,98460.8439689655,0.0,1.0
2025-09-23,25.55,25.62,25.53,25.62,60886,25.3242806936118,25.3936622845532,25.3044573819143,25.3936622845532,61428.6865171424,0.0,1.0
2025-09-24,25.54,25.6,25.53,25.6,46300,25.3143690377631,25.3738389728557,25.3044573819143,25.3738389728557,46712.6791995481,0.0,1.0
2025-09-25,25.57,25.58,25.52,25.53,65069,25.3441040053094,25.3540156611581,25.2945457260655,25.3044573819143,65648.9702556241,0.0,1.0
2025-09-26,25.575,25.5925,25.56,25.59,36811,25.3490598332338,25.3664052309691,25.3341923494606,25.3639273170069,37139.1022465349,0.0,1.0
2025-09-29,25.563,25.62,25.54,25.62,74138,25.3371658462152,25.3936622845532,25.3143690377631,25.3936622845532,74798.8036824213,0.0,1.0
2025-09-30,25.57,25.65,25.55,25.65,168984,25.3441040053094,25.4233972520996,25.3242806936118,25.4233972520996,170490.181033616,0.0,1.0
2025-10-01,25.613,25.6321,25.56,25.5853,369972,25.3867241254591,25.4056553881303,25.3341923494606,25.359268838758,373269.618764908,0.0,1.0
2025-10-02,25.47,25.54,25.39,25.54,374181,25.3582640347347,25.4279569472762,25.2786149918301,25.4279569472762,375829.751474536,0.11428624,1.0
2025-10-03,25.51,25.54,25.47,25.51,103382,25.3980885561869,25.4279569472762,25.3582640347347,25.3980885561869,103837.531480595,0.0,1.0
2025-10-06,25.53,25.53,25.4953,25.5,62583,25.4180008169131,25.4180008169131,25.3834530445532,25.3881324258239,62858.7590939435,0.0,1.0
2025-10-07,25.525,25.56,25.51,25.56,43360,25.4130227517315,25.4478692080023,25.3980885561869,25.4478692080023,43551.0569054439,0.0,1.0
2025-10-08,25.5142,25.559,25.5,25.51,43816,25.4022701309394,25.446873594966,25.3881324258239,25.3980885561869,44009.0661754827,0.0,1.0
2025-10-09,25.53,25.5499,25.5,25.515,126918,25.4180008169131,25.4378135163356,25.3881324258239,25.4030666213685,127477.238014878,0.0,1.0
2025-10-10,25.5201,25.55,25.51,25.53,51540,25.4081442478536,25.4379130776392,25.3980885561869,25.4180008169131,51767.1003899119,0.0,1.0
2025-10-13,25.55,25.555,25.43,25.54,193586,25.4379130776392,25.4428911428208,25.3184395132824,25.4279569472762,194438.996819586,0.0,1.0
2025-10-14,25.55,25.56,25.47,25.47,160578,25.4379130776392,25.4478692080023,25.3582640347347,25.3582640347347,161285.553869058,0.0,1.0
2025-10-15,25.5007,25.56,25.5,25.53,63120,25.3888293549493,25.4478692080023,25.3881324258239,25.4180008169131,63398.1252737918,0.0,1.0
2025-10-16,25.5,25.56,25.49,25.56,76716,25.3881324258239,25.4478692080023,25.3781762954608,25.4478692080023,77054.0332462645,0.0,1.0
2025-10-17,25.4947,25.56,25.48,25.49,132566,25.3828556767315,25.4478692080023,25.3682201650977,25.3781762954608,133150.124763078,0.0,1.0
2025-10-20,25.52,25.53,25.485,25.49,95844,25.40804468655,25.4180008169131,25.3731982302793,25.3781762954608,96266.3168368396,0.0,1.0
2025-10-21,25.51,25.55,25.5,25.54,30499,25.3980885561869,25.4379130776392,25.3881324258239,25.4279569472762,30633.3875590206,0.0,1.0
2025-10-22,25.54,25.56,25.49,25.56,40662,25.4279569472762,25.4478692080023,25.3781762954608,25.4478692080023,40841.1687243809,0.0,1.0
2025-10-23,25.53,25.56,25.5001,25.53,100598,25.4180008169131,25.4478692080023,25.3882319871275,25.4180008169131,101041.264358253,0.0,1.0
2025-10-24,25.58,25.5899,25.51,25.51,114827,25.4677814687284,25.4776380377879,25.3980885561869,25.3980885561869,115332.961514793,0.0,1.0
2025-10-27,25.57,25.5999,25.5399,25.59,55964,25.4578253383654,25.4875941681509,25.4278573859725,25.4777375990915,56210.5938343232,0.0,1.0
2025-10-28,25.57,25.58,25.52,25.53,70266,25.4578253383654,25.4677814687284,25.40804468655,25.4180008169131,70575.6126503209,0.0,1.0
2025-10-29,25.56,25.5999,25.52,25.52,40159,25.4478692080023,25.4875941681509,25.40804468655,25.40804468655,40335.9523585267,0.0,1.0
2025-10-30,25.575,25.6,25.5601,25.6,42326,25.4628034035469,25.4876937294546,25.4479687693059,25.4876937294546,42512.500797505,0.0,1.0
2025-10-31,25.565,25.65,25.55,25.65,64653,25.4528472731838,25.5374743812699,25.4379130776392,25.5374743812699,64937.8801224092,0.0,1.0
2025-11-03,25.59,25.63,25.57,25.63,58344,25.4777375990915,25.5175621205438,25.4578253383654,25.5175621205438,58601.0808139118,0.0,1.0
2025-11-04,25.515,25.53,25.489,25.51,78681,25.515,25.53,25.489,25.51,78681,0.11242659,1.0
2025-11-05,25.4951,25.515,25.49,25.49,34775,25.4951,25.515,25.49,25.49,34775,0.0,1.0
2025-11-06,25.51,25.5199,25.4801,25.51,52071,25.51,25.5199,25.4801,25.51,52071,0.0,1.0
2025-11-07,25.525,25.55,25.4901,25.55,62880,25.525,25.55,25.4901,25.55,62880,0.0,1.0
2025-11-10,25.525,25.56,25.5001,25.56,46530,25.525,25.56,25.5001,25.56,46530,0.0,1.0
2025-11-11,25.535,25.54,25.52,25.53,55923,25.535,25.54,25.52,25.53,55923,0.0,1.0
2025-11-12,25.5315,25.5407,25.53,25.53,50116,25.5315,25.5407,25.53,25.53,50116,0.0,1.0
2025-11-13,25.54,25.5499,25.51,25.51,25831,25.54,25.5499,25.51,25.51,25831,0.0,1.0
2025-11-14,25.55,25.56,25.5211,25.55,107629,25.55,25.56,25.5211,25.55,107629,0.0,1.0
2025-11-17,25.545,25.56,25.5401,25.56,63205,25.545,25.56,25.5401,25.56,63205,0.0,1.0
2025-11-18,25.5589,25.56,25.547,25.56,58706,25.5589,25.56,25.547,25.56,58706,0.0,1.0
2025-11-19,25.553,25.56,25.5451,25.56,47525,25.553,25.56,25.5451,25.56,47525,0.0,1.0
2025-11-20,25.555,25.56,25.55,25.553,41793,25.555,25.56,25.55,25.553,41793,0.0,1.0
2025-11-21,25.56,25.59,25.54,25.56,94548,25.56,25.59,25.54,25.56,94548,0.0,1.0
2025-11-24,25.576,25.585,25.56,25.56,90454,25.576,25.585,25.56,25.56,90454,0.0,1.0
2025-11-25,25.575,25.5913,25.57,25.59,124510,25.575,25.5913,25.57,25.59,124510,0.0,1.0
2025-11-26,25.59,25.59,25.5727,25.58,85707,25.59,25.59,25.5727,25.58,85707,0.0,1.0